Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.69 | 24.82 | 24.47 | 24.53 | 358,194 | -0.18(-0.71%) |
Jul 30, 2013 | 24.56 | 24.83 | 24.40 | 24.70 | 353,857 | +0.23(+0.93%) |
Jul 29, 2013 | 24.49 | 24.72 | 24.21 | 24.47 | 321,322 | -0.11(-0.47%) |
Jul 26, 2013 | 24.18 | 24.61 | 23.99 | 24.59 | 507,873 | +0.26(+1.05%) |
Jul 25, 2013 | 24.47 | 24.64 | 24.26 | 24.33 | 337,275 | -0.26(-1.04%) |
Jul 24, 2013 | 25.24 | 25.24 | 24.54 | 24.59 | 639,938 | -0.63(-2.51%) |
Jul 23, 2013 | 25.15 | 25.41 | 25.15 | 25.22 | 675,725 | +0.04(+0.17%) |
Jul 22, 2013 | 24.98 | 25.27 | 24.88 | 25.18 | 785,692 | +0.10(+0.39%) |
Jul 19, 2013 | 25.12 | 25.12 | 24.83 | 25.08 | 401,810 | +0.01(+0.04%) |
Jul 18, 2013 | 25.08 | 25.38 | 24.98 | 25.07 | 1,136,516 | +0.00(+0.00%) |
Jul 17, 2013 | 25.07 | 25.27 | 24.91 | 25.07 | 709,833 | +0.00(+0.00%) |
Jul 16, 2013 | 25.00 | 25.16 | 24.90 | 25.07 | 523,172 | +0.06(+0.25%) |
Jul 15, 2013 | 25.06 | 25.27 | 24.76 | 25.01 | 626,785 | -0.01(-0.04%) |
Jul 12, 2013 | 24.72 | 25.02 | 24.72 | 25.02 | 652,406 | +0.32(+1.28%) |
Jul 11, 2013 | 24.73 | 24.75 | 24.41 | 24.70 | 353,811 | +0.19(+0.79%) |
Jul 10, 2013 | 24.62 | 24.70 | 24.36 | 24.51 | 413,350 | -0.12(-0.50%) |
Jul 09, 2013 | 24.40 | 24.79 | 24.42 | 24.63 | 451,809 | +0.21(+0.86%) |
Jul 08, 2013 | 24.24 | 24.54 | 24.19 | 24.42 | 480,887 | +0.27(+1.13%) |
Jul 05, 2013 | 24.25 | 24.39 | 23.89 | 24.15 | 245,643 | +0.04(+0.15%) |
Jul 03, 2013 | 23.98 | 24.22 | 23.91 | 24.11 | 268,372 | +0.09(+0.37%) |
Jul 02, 2013 | 24.00 | 24.29 | 23.86 | 24.03 | 440,093 | +0.00(+0.00%) |
Jul 01, 2013 | 24.12 | 24.22 | 23.95 | 24.03 | 471,750 | -0.25(-1.01%) |
Jun 28, 2013 | 24.03 | 24.46 | 23.80 | 24.27 | 935,759 | +0.77(+3.26%) |
Jun 26, 2013 | 23.75 | 23.83 | 23.32 | 23.51 | 292,245 | +0.01(+0.04%) |
Jun 25, 2013 | 23.14 | 23.72 | 22.89 | 23.50 | 857,621 | +0.47(+2.02%) |
Jun 24, 2013 | 22.99 | 23.08 | 22.11 | 23.03 | 1,042,378 | -0.24(-1.02%) |
Jun 21, 2013 | 23.91 | 23.91 | 22.85 | 23.27 | 831,834 | -0.48(-2.00%) |
Jun 20, 2013 | 24.50 | 24.50 | 23.72 | 23.74 | 445,454 | -0.88(-3.57%) |
Jun 19, 2013 | 25.04 | 25.04 | 24.58 | 24.62 | 200,749 | -0.36(-1.44%) |
Jun 18, 2013 | 24.56 | 25.04 | 24.56 | 24.98 | 322,722 | +0.48(+1.98%) |
Jun 17, 2013 | 24.54 | 24.84 | 24.36 | 24.50 | 189,697 | +0.10(+0.40%) |
Jun 14, 2013 | 24.58 | 24.70 | 24.27 | 24.40 | 304,352 | -0.24(-0.96%) |
Jun 13, 2013 | 24.23 | 24.76 | 23.97 | 24.64 | 792,271 | +0.68(+2.83%) |
Jun 12, 2013 | 24.17 | 24.32 | 23.85 | 23.96 | 302,883 | -0.11(-0.44%) |
Jun 11, 2013 | 24.05 | 24.28 | 23.79 | 24.07 | 335,398 | -0.21(-0.87%) |
Jun 10, 2013 | 23.85 | 24.28 | 23.67 | 24.28 | 560,131 | +0.48(+2.00%) |
Jun 07, 2013 | 24.63 | 24.65 | 23.78 | 23.81 | 676,489 | -0.48(-1.96%) |
Jun 06, 2013 | 23.95 | 24.29 | 23.91 | 24.28 | 459,869 | +0.40(+1.66%) |
Jun 05, 2013 | 24.63 | 24.63 | 23.52 | 23.89 | 984,419 | -0.62(-2.55%) |
Jun 04, 2013 | 25.21 | 25.34 | 24.47 | 24.51 | 1,179,385 | -0.64(-2.55%) |
Jun 03, 2013 | 24.73 | 25.20 | 24.60 | 25.15 | 1,213,068 | +0.52(+2.11%) |
May 31, 2013 | 23.99 | 25.11 | 23.93 | 24.63 | 4,396,045 | +0.48(+1.97%) |
May 30, 2013 | 24.64 | 24.64 | 23.83 | 24.16 | 1,305,246 | -0.62(-2.49%) |
May 29, 2013 | 25.16 | 25.20 | 24.14 | 24.77 | 691,573 | -0.63(-2.49%) |
May 28, 2013 | 25.45 | 26.09 | 25.07 | 25.41 | 466,377 | -0.01(-0.03%) |
May 24, 2013 | 25.28 | 25.53 | 24.97 | 25.42 | 233,879 | +0.08(+0.31%) |
May 23, 2013 | 25.37 | 25.53 | 24.82 | 25.34 | 740,027 | -0.56(-2.17%) |
May 22, 2013 | 26.37 | 26.50 | 25.87 | 25.90 | 479,884 | -0.53(-2.00%) |
May 21, 2013 | 26.38 | 26.66 | 26.32 | 26.43 | 356,972 | +0.01(+0.03%) |
May 20, 2013 | 26.32 | 26.85 | 26.30 | 26.42 | 388,287 | +0.13(+0.50%) |
May 17, 2013 | 25.86 | 26.43 | 25.86 | 26.29 | 238,129 | +0.32(+1.22%) |
May 16, 2013 | 26.44 | 26.65 | 25.89 | 25.97 | 544,257 | -0.59(-2.22%) |
May 15, 2013 | 24.77 | 26.74 | 24.72 | 26.56 | 930,383 | +0.57(+2.20%) |
May 13, 2013 | 26.64 | 26.64 | 25.63 | 25.99 | 703,515 | -0.40(-1.53%) |
May 10, 2013 | 25.42 | 26.56 | 25.16 | 26.39 | 1,552,538 | -0.51(-1.90%) |
May 09, 2013 | 26.39 | 27.27 | 26.18 | 26.90 | 1,511,293 | +1.02(+3.94%) |
May 08, 2013 | 26.15 | 26.19 | 25.77 | 25.88 | 552,461 | +0.02(+0.07%) |
May 07, 2013 | 24.97 | 26.05 | 24.82 | 25.86 | 521,775 | +0.98(+3.92%) |
May 06, 2013 | 24.66 | 25.08 | 24.64 | 24.89 | 266,684 | +0.04(+0.18%) |
May 03, 2013 | 24.51 | 25.11 | 24.37 | 24.84 | 301,962 | +0.48(+1.95%) |
May 02, 2013 | 24.11 | 24.47 | 24.03 | 24.37 | 345,616 | +0.36(+1.50%) |