Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.64 | 23.97 | 23.64 | 23.97 | 10,394 | +0.13(+0.53%) |
Jul 30, 2013 | 23.96 | 23.97 | 23.84 | 23.85 | 2,830 | +0.01(+0.04%) |
Jul 29, 2013 | 23.97 | 23.97 | 23.84 | 23.84 | 2,440 | -0.18(-0.75%) |
Jul 26, 2013 | 24.01 | 24.05 | 23.93 | 24.02 | 15,357 | +0.07(+0.29%) |
Jul 25, 2013 | 23.86 | 23.95 | 23.84 | 23.95 | 18,563 | +0.03(+0.11%) |
Jul 24, 2013 | 23.95 | 23.97 | 23.86 | 23.92 | 81,852 | -0.25(-1.05%) |
Jul 23, 2013 | 24.20 | 24.20 | 24.18 | 24.18 | 1,585 | -0.10(-0.40%) |
Jul 22, 2013 | 24.31 | 24.34 | 24.25 | 24.27 | 7,388 | +0.02(+0.09%) |
Jul 19, 2013 | 24.10 | 24.25 | 24.10 | 24.25 | 142,130 | +0.28(+1.16%) |
Jul 18, 2013 | 24.16 | 24.16 | 23.97 | 23.97 | 45,772 | -0.23(-0.93%) |
Jul 17, 2013 | 24.28 | 24.30 | 24.19 | 24.20 | 6,385 | +0.06(+0.26%) |
Jul 16, 2013 | 24.09 | 24.18 | 24.09 | 24.14 | 17,800 | +0.09(+0.38%) |
Jul 15, 2013 | 23.98 | 24.04 | 23.98 | 24.04 | 6,890 | +0.18(+0.73%) |
Jul 12, 2013 | 23.98 | 24.08 | 23.87 | 23.87 | 70,824 | -0.10(-0.40%) |
Jul 11, 2013 | 23.88 | 23.98 | 23.83 | 23.96 | 13,321 | +0.26(+1.10%) |
Jul 10, 2013 | 23.87 | 23.87 | 23.68 | 23.70 | 115,374 | -0.15(-0.64%) |
Jul 09, 2013 | 23.89 | 23.90 | 23.83 | 23.86 | 15,070 | -0.02(-0.10%) |
Jul 08, 2013 | 23.80 | 23.88 | 23.79 | 23.88 | 60,461 | +0.24(+1.03%) |
Jul 05, 2013 | 23.94 | 23.94 | 23.64 | 23.64 | 15,270 | -0.81(-3.30%) |
Jul 03, 2013 | 24.44 | 24.49 | 24.44 | 24.44 | 13,582 | -0.09(-0.35%) |
Jul 02, 2013 | 24.49 | 24.53 | 24.49 | 24.53 | 3,290 | +0.03(+0.12%) |
Jul 01, 2013 | 24.33 | 24.50 | 24.31 | 24.50 | 3,208 | +0.16(+0.67%) |
Jun 28, 2013 | 24.20 | 24.40 | 24.20 | 24.34 | 12,289 | +0.29(+1.19%) |
Jun 26, 2013 | 24.16 | 24.16 | 24.00 | 24.05 | 28,399 | +0.13(+0.54%) |
Jun 25, 2013 | 24.13 | 24.13 | 23.92 | 23.92 | 122,173 | -0.20(-0.82%) |
Jun 24, 2013 | 23.94 | 24.23 | 23.94 | 24.12 | 48,795 | +0.06(+0.25%) |
Jun 21, 2013 | 24.37 | 24.44 | 24.03 | 24.06 | 56,898 | -0.38(-1.55%) |
Jun 20, 2013 | 24.50 | 24.63 | 24.25 | 24.44 | 23,330 | -0.52(-2.10%) |
Jun 19, 2013 | 25.10 | 25.15 | 24.79 | 24.96 | 19,051 | -0.10(-0.41%) |
Jun 18, 2013 | 25.03 | 25.12 | 25.00 | 25.06 | 7,270 | -0.00(-0.02%) |
Jun 17, 2013 | 25.28 | 25.28 | 25.04 | 25.07 | 38,751 | -0.14(-0.56%) |
Jun 14, 2013 | 25.23 | 25.34 | 25.21 | 25.21 | 20,538 | +0.02(+0.09%) |
Jun 13, 2013 | 25.12 | 25.21 | 25.00 | 25.18 | 56,624 | +0.30(+1.19%) |
Jun 12, 2013 | 25.03 | 25.08 | 24.88 | 24.89 | 46,726 | -0.25(-0.98%) |
Jun 11, 2013 | 24.88 | 25.14 | 24.85 | 25.14 | 91,640 | +0.24(+0.98%) |
Jun 10, 2013 | 24.91 | 25.04 | 24.86 | 24.89 | 135,309 | -0.14(-0.58%) |
Jun 07, 2013 | 25.26 | 25.27 | 25.04 | 25.04 | 89,537 | -0.38(-1.49%) |
Jun 06, 2013 | 25.48 | 25.78 | 25.31 | 25.42 | 176,968 | -0.01(-0.04%) |
Jun 05, 2013 | 25.34 | 25.48 | 25.34 | 25.43 | 305,254 | +0.26(+1.04%) |
Jun 04, 2013 | 25.23 | 25.27 | 25.16 | 25.17 | 10,064 | -0.21(-0.82%) |
Jun 03, 2013 | 25.19 | 25.58 | 25.19 | 25.37 | 27,832 | +0.15(+0.61%) |
May 31, 2013 | 25.41 | 25.41 | 25.02 | 25.22 | 142,635 | -0.13(-0.51%) |
May 30, 2013 | 25.46 | 25.48 | 25.29 | 25.35 | 152,912 | -0.05(-0.18%) |
May 29, 2013 | 25.33 | 25.40 | 25.26 | 25.40 | 101,044 | +0.24(+0.95%) |
May 28, 2013 | 25.59 | 25.59 | 25.16 | 25.16 | 23,147 | -0.50(-1.96%) |
May 24, 2013 | 25.78 | 25.81 | 25.66 | 25.66 | 26,888 | +0.06(+0.24%) |
May 23, 2013 | 25.86 | 25.86 | 25.58 | 25.60 | 106,629 | -0.08(-0.32%) |
May 22, 2013 | 25.98 | 26.06 | 25.59 | 25.68 | 211,412 | -0.27(-1.02%) |
May 21, 2013 | 25.76 | 25.95 | 25.66 | 25.95 | 112,087 | +0.17(+0.68%) |
May 20, 2013 | 25.91 | 25.91 | 25.77 | 25.77 | 4,879 | -0.02(-0.06%) |
May 17, 2013 | 25.99 | 25.99 | 25.79 | 25.79 | 110,140 | -0.34(-1.29%) |
May 16, 2013 | 26.00 | 26.15 | 26.00 | 26.13 | 25,620 | +0.30(+1.14%) |
May 15, 2013 | 25.89 | 25.93 | 25.80 | 25.83 | 91,756 | -0.12(-0.47%) |
May 13, 2013 | 25.97 | 26.02 | 25.93 | 25.95 | 21,264 | -0.17(-0.67%) |
May 10, 2013 | 26.34 | 26.34 | 25.95 | 26.13 | 49,708 | -0.27(-1.03%) |
May 09, 2013 | 26.48 | 26.62 | 26.40 | 26.40 | 49,978 | -0.05(-0.17%) |
May 08, 2013 | 26.42 | 26.52 | 26.42 | 26.44 | 122,081 | +0.05(+0.17%) |
May 07, 2013 | 26.42 | 26.44 | 26.40 | 26.40 | 52,369 | -0.09(-0.34%) |
May 06, 2013 | 26.60 | 26.62 | 26.46 | 26.49 | 121,981 | -0.08(-0.30%) |
May 03, 2013 | 26.81 | 27.16 | 26.55 | 26.57 | 35,646 | -0.59(-2.17%) |
May 02, 2013 | 27.08 | 27.16 | 27.08 | 27.16 | 33,741 | -0.02(-0.08%) |