Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.58 | 24.70 | 24.35 | 24.41 | 359,921 | -0.18(-0.71%) |
Jul 30, 2013 | 24.44 | 24.71 | 24.29 | 24.58 | 355,564 | +0.23(+0.93%) |
Jul 29, 2013 | 24.37 | 24.60 | 24.09 | 24.36 | 322,871 | -0.11(-0.47%) |
Jul 26, 2013 | 24.06 | 24.49 | 23.88 | 24.47 | 510,322 | +0.25(+1.05%) |
Jul 25, 2013 | 24.36 | 24.52 | 24.15 | 24.22 | 338,902 | -0.25(-1.04%) |
Jul 24, 2013 | 25.12 | 25.12 | 24.43 | 24.47 | 643,023 | -0.63(-2.51%) |
Jul 23, 2013 | 25.03 | 25.29 | 25.03 | 25.10 | 678,984 | +0.04(+0.17%) |
Jul 22, 2013 | 24.86 | 25.14 | 24.76 | 25.06 | 789,480 | +0.10(+0.39%) |
Jul 19, 2013 | 25.00 | 25.00 | 24.71 | 24.96 | 403,748 | +0.01(+0.03%) |
Jul 18, 2013 | 24.96 | 25.26 | 24.86 | 24.95 | 1,141,996 | +0.00(+0.00%) |
Jul 17, 2013 | 24.95 | 25.15 | 24.79 | 24.95 | 713,256 | +0.00(+0.00%) |
Jul 16, 2013 | 24.88 | 25.04 | 24.78 | 24.95 | 525,694 | +0.06(+0.25%) |
Jul 15, 2013 | 24.94 | 25.15 | 24.64 | 24.89 | 629,807 | -0.01(-0.03%) |
Jul 12, 2013 | 24.60 | 24.90 | 24.60 | 24.90 | 655,552 | +0.32(+1.28%) |
Jul 11, 2013 | 24.61 | 24.63 | 24.29 | 24.58 | 355,517 | +0.19(+0.79%) |
Jul 10, 2013 | 24.51 | 24.58 | 24.24 | 24.39 | 415,343 | -0.12(-0.50%) |
Jul 09, 2013 | 24.29 | 24.67 | 24.30 | 24.51 | 453,987 | +0.21(+0.86%) |
Jul 08, 2013 | 24.12 | 24.43 | 24.08 | 24.30 | 483,205 | +0.27(+1.13%) |
Jul 05, 2013 | 24.14 | 24.27 | 23.77 | 24.03 | 246,827 | +0.04(+0.15%) |
Jul 03, 2013 | 23.87 | 24.10 | 23.79 | 24.00 | 269,666 | +0.09(+0.37%) |
Jul 02, 2013 | 23.88 | 24.17 | 23.74 | 23.91 | 442,215 | +0.00(+0.00%) |
Jul 01, 2013 | 24.01 | 24.10 | 23.83 | 23.91 | 474,025 | -0.25(-1.01%) |
Jun 28, 2013 | 23.91 | 24.34 | 23.68 | 24.16 | 940,272 | +0.76(+3.26%) |
Jun 26, 2013 | 23.64 | 23.72 | 23.21 | 23.39 | 293,654 | +0.01(+0.04%) |
Jun 25, 2013 | 23.03 | 23.60 | 22.78 | 23.39 | 861,756 | +0.46(+2.02%) |
Jun 24, 2013 | 22.88 | 22.96 | 22.00 | 22.92 | 1,047,404 | -0.24(-1.02%) |
Jun 21, 2013 | 23.80 | 23.80 | 22.74 | 23.16 | 835,845 | -0.47(-2.00%) |
Jun 20, 2013 | 24.38 | 24.38 | 23.60 | 23.63 | 447,602 | -0.88(-3.57%) |
Jun 19, 2013 | 24.92 | 24.92 | 24.46 | 24.51 | 201,717 | -0.36(-1.44%) |
Jun 18, 2013 | 24.44 | 24.92 | 24.44 | 24.86 | 324,278 | +0.48(+1.97%) |
Jun 17, 2013 | 24.42 | 24.72 | 24.24 | 24.38 | 190,612 | +0.10(+0.40%) |
Jun 14, 2013 | 24.46 | 24.58 | 24.16 | 24.29 | 305,820 | -0.24(-0.96%) |
Jun 13, 2013 | 24.11 | 24.64 | 23.85 | 24.52 | 796,091 | +0.67(+2.83%) |
Jun 12, 2013 | 24.05 | 24.21 | 23.74 | 23.85 | 304,344 | -0.11(-0.44%) |
Jun 11, 2013 | 23.94 | 24.16 | 23.68 | 23.95 | 337,015 | -0.21(-0.87%) |
Jun 10, 2013 | 23.74 | 24.16 | 23.56 | 24.16 | 562,832 | +0.47(+2.00%) |
Jun 07, 2013 | 24.51 | 24.53 | 23.67 | 23.69 | 679,751 | -0.47(-1.96%) |
Jun 06, 2013 | 23.83 | 24.17 | 23.80 | 24.16 | 462,087 | +0.39(+1.66%) |
Jun 05, 2013 | 24.51 | 24.51 | 23.41 | 23.77 | 989,166 | -0.62(-2.55%) |
Jun 04, 2013 | 25.09 | 25.21 | 24.36 | 24.39 | 1,185,072 | -0.64(-2.55%) |
Jun 03, 2013 | 24.61 | 25.08 | 24.48 | 25.03 | 1,218,917 | +0.52(+2.11%) |
May 31, 2013 | 23.88 | 24.99 | 23.81 | 24.51 | 4,417,242 | +0.47(+1.97%) |
May 30, 2013 | 24.52 | 24.52 | 23.72 | 24.04 | 1,311,540 | -0.61(-2.49%) |
May 29, 2013 | 25.04 | 25.07 | 24.02 | 24.65 | 694,908 | -0.63(-2.49%) |
May 28, 2013 | 25.33 | 25.97 | 24.95 | 25.29 | 468,626 | -0.01(-0.03%) |
May 24, 2013 | 25.16 | 25.41 | 24.85 | 25.29 | 235,007 | +0.08(+0.31%) |
May 23, 2013 | 25.25 | 25.41 | 24.70 | 25.21 | 743,596 | -0.56(-2.17%) |
May 22, 2013 | 26.25 | 26.37 | 25.75 | 25.78 | 482,198 | -0.53(-2.00%) |
May 21, 2013 | 26.26 | 26.54 | 26.20 | 26.30 | 358,693 | +0.01(+0.03%) |
May 20, 2013 | 26.20 | 26.72 | 26.18 | 26.29 | 390,159 | +0.13(+0.50%) |
May 17, 2013 | 25.74 | 26.30 | 25.74 | 26.16 | 239,278 | +0.32(+1.22%) |
May 16, 2013 | 26.31 | 26.52 | 25.77 | 25.85 | 546,882 | -0.59(-2.22%) |
May 15, 2013 | 24.65 | 26.62 | 24.60 | 26.43 | 934,869 | +0.57(+2.20%) |
May 13, 2013 | 26.51 | 26.51 | 25.50 | 25.86 | 706,908 | -0.40(-1.53%) |
May 10, 2013 | 25.30 | 26.43 | 25.04 | 26.27 | 1,560,025 | -0.51(-1.90%) |
May 09, 2013 | 26.27 | 27.14 | 26.06 | 26.77 | 1,518,581 | +1.02(+3.94%) |
May 08, 2013 | 26.02 | 26.06 | 25.64 | 25.76 | 555,125 | +0.02(+0.07%) |
May 07, 2013 | 24.85 | 25.92 | 24.70 | 25.74 | 524,291 | +0.97(+3.92%) |
May 06, 2013 | 24.54 | 24.96 | 24.52 | 24.77 | 267,970 | +0.04(+0.18%) |
May 03, 2013 | 24.39 | 24.99 | 24.25 | 24.72 | 303,418 | +0.47(+1.95%) |
May 02, 2013 | 23.99 | 24.35 | 23.92 | 24.25 | 347,283 | +0.36(+1.50%) |