Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 25.40 | 25.69 | 25.13 | 25.17 | 335,970 | -0.33(-1.29%) |
Jul 30, 2013 | 25.58 | 25.90 | 25.07 | 25.50 | 355,969 | -0.23(-0.89%) |
Jul 29, 2013 | 26.12 | 26.29 | 25.69 | 25.73 | 263,997 | -0.50(-1.91%) |
Jul 26, 2013 | 26.09 | 26.53 | 26.00 | 26.23 | 194,775 | +0.14(+0.54%) |
Jul 25, 2013 | 26.49 | 26.49 | 25.72 | 26.09 | 310,784 | -0.51(-1.92%) |
Jul 24, 2013 | 27.00 | 27.15 | 26.44 | 26.60 | 172,513 | -0.30(-1.12%) |
Jul 23, 2013 | 26.95 | 27.07 | 26.80 | 26.90 | 121,636 | +0.04(+0.15%) |
Jul 22, 2013 | 27.09 | 27.15 | 26.68 | 26.86 | 139,602 | -0.29(-1.07%) |
Jul 19, 2013 | 27.00 | 27.20 | 26.89 | 27.15 | 186,223 | +0.04(+0.15%) |
Jul 18, 2013 | 27.15 | 27.41 | 27.00 | 27.11 | 167,079 | -0.01(-0.04%) |
Jul 17, 2013 | 27.33 | 27.33 | 26.44 | 27.12 | 153,014 | -0.17(-0.62%) |
Jul 16, 2013 | 27.35 | 27.38 | 27.12 | 27.29 | 246,051 | +0.00(+0.00%) |
Jul 15, 2013 | 27.39 | 27.43 | 27.18 | 27.29 | 91,551 | -0.03(-0.11%) |
Jul 12, 2013 | 27.00 | 27.34 | 26.87 | 27.32 | 319,807 | +0.32(+1.19%) |
Jul 11, 2013 | 27.06 | 27.34 | 26.84 | 27.00 | 152,871 | +0.36(+1.35%) |
Jul 10, 2013 | 26.16 | 26.73 | 26.09 | 26.64 | 218,120 | +0.44(+1.68%) |
Jul 09, 2013 | 26.77 | 26.78 | 25.86 | 26.20 | 375,506 | -0.25(-0.95%) |
Jul 08, 2013 | 26.42 | 26.50 | 26.08 | 26.45 | 229,154 | +0.14(+0.53%) |
Jul 05, 2013 | 26.05 | 26.35 | 26.00 | 26.31 | 151,447 | +0.31(+1.19%) |
Jul 03, 2013 | 25.97 | 26.23 | 25.68 | 26.00 | 134,983 | -0.11(-0.42%) |
Jul 02, 2013 | 26.45 | 26.73 | 26.01 | 26.11 | 172,716 | -0.34(-1.29%) |
Jul 01, 2013 | 26.43 | 27.10 | 26.18 | 26.45 | 526,977 | +0.32(+1.22%) |
Jun 28, 2013 | 26.24 | 26.54 | 26.03 | 26.13 | 295,030 | +0.72(+2.83%) |
Jun 26, 2013 | 24.96 | 25.75 | 24.74 | 25.41 | 153,535 | +0.61(+2.46%) |
Jun 25, 2013 | 24.61 | 25.16 | 24.33 | 24.80 | 650,932 | +0.50(+2.06%) |
Jun 24, 2013 | 24.42 | 24.44 | 24.06 | 24.30 | 301,359 | -0.39(-1.58%) |
Jun 21, 2013 | 25.18 | 25.40 | 24.37 | 24.69 | 415,386 | -0.36(-1.44%) |
Jun 20, 2013 | 26.11 | 26.21 | 24.94 | 25.05 | 248,920 | -1.32(-5.01%) |
Jun 19, 2013 | 26.90 | 26.96 | 26.34 | 26.37 | 148,821 | -0.38(-1.42%) |
Jun 18, 2013 | 26.60 | 26.80 | 26.46 | 26.75 | 293,925 | +0.21(+0.79%) |
Jun 17, 2013 | 26.63 | 26.90 | 26.25 | 26.54 | 249,215 | +0.31(+1.18%) |
Jun 14, 2013 | 26.25 | 26.43 | 26.10 | 26.23 | 145,482 | -0.14(-0.53%) |
Jun 13, 2013 | 26.79 | 27.03 | 26.19 | 26.37 | 237,394 | -0.50(-1.86%) |
Jun 12, 2013 | 26.77 | 27.45 | 26.56 | 26.87 | 1,146,654 | +0.20(+0.75%) |
Jun 11, 2013 | 26.54 | 26.77 | 26.27 | 26.67 | 381,364 | -0.16(-0.60%) |
Jun 10, 2013 | 27.45 | 27.45 | 26.65 | 26.83 | 355,996 | -0.45(-1.65%) |
Jun 07, 2013 | 27.16 | 27.51 | 26.71 | 27.28 | 501,100 | +0.32(+1.19%) |
Jun 06, 2013 | 26.52 | 27.02 | 26.36 | 26.96 | 126,013 | +0.47(+1.77%) |
Jun 05, 2013 | 26.45 | 26.64 | 26.27 | 26.49 | 308,559 | +0.03(+0.11%) |
Jun 04, 2013 | 27.20 | 27.35 | 26.41 | 26.46 | 435,342 | -0.87(-3.18%) |
Jun 03, 2013 | 27.43 | 27.58 | 27.16 | 27.33 | 465,999 | -0.12(-0.44%) |
May 31, 2013 | 27.10 | 27.49 | 26.98 | 27.45 | 216,305 | +0.20(+0.73%) |
May 30, 2013 | 27.17 | 27.39 | 27.02 | 27.25 | 119,886 | +0.08(+0.29%) |
May 29, 2013 | 26.79 | 27.40 | 26.63 | 27.17 | 224,136 | +0.17(+0.63%) |
May 28, 2013 | 26.96 | 27.12 | 26.77 | 27.00 | 168,188 | +0.25(+0.93%) |
May 24, 2013 | 26.39 | 26.85 | 26.23 | 26.75 | 365,242 | +0.16(+0.60%) |
May 23, 2013 | 26.40 | 26.71 | 26.11 | 26.59 | 327,918 | -0.25(-0.93%) |
May 22, 2013 | 26.77 | 27.28 | 26.48 | 26.84 | 484,911 | -0.63(-2.29%) |
May 21, 2013 | 27.63 | 27.64 | 27.30 | 27.47 | 278,982 | +0.00(+0.00%) |
May 20, 2013 | 27.28 | 27.48 | 27.12 | 27.47 | 240,850 | +0.20(+0.73%) |
May 17, 2013 | 27.61 | 27.68 | 26.95 | 27.27 | 512,666 | -0.40(-1.45%) |
May 16, 2013 | 26.42 | 27.98 | 25.89 | 27.67 | 1,064,748 | +2.11(+8.26%) |
May 15, 2013 | 25.60 | 25.88 | 25.35 | 25.56 | 491,997 | +0.63(+2.53%) |
May 13, 2013 | 25.51 | 25.80 | 24.76 | 24.93 | 564,483 | -0.55(-2.16%) |
May 10, 2013 | 25.00 | 25.52 | 24.96 | 25.48 | 199,208 | +0.44(+1.76%) |
May 09, 2013 | 26.10 | 26.10 | 24.92 | 25.04 | 226,027 | -0.78(-3.02%) |
May 08, 2013 | 25.48 | 25.93 | 24.36 | 25.82 | 451,466 | +0.31(+1.22%) |
May 07, 2013 | 25.98 | 25.98 | 25.40 | 25.51 | 282,732 | -0.35(-1.35%) |
May 06, 2013 | 25.41 | 25.90 | 25.41 | 25.86 | 193,340 | +0.45(+1.77%) |
May 03, 2013 | 25.21 | 25.52 | 24.98 | 25.41 | 293,000 | +0.43(+1.72%) |
May 02, 2013 | 25.10 | 25.31 | 24.77 | 24.98 | 328,297 | -0.10(-0.40%) |