Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.79 | 25.02 | 24.79 | 24.89 | 133,580 | +0.11(+0.42%) |
Jul 30, 2013 | 24.70 | 24.82 | 24.65 | 24.79 | 46,607 | +0.17(+0.70%) |
Jul 29, 2013 | 24.70 | 24.74 | 24.55 | 24.61 | 105,903 | -0.08(-0.31%) |
Jul 26, 2013 | 24.63 | 24.71 | 24.55 | 24.69 | 112,833 | -0.05(-0.19%) |
Jul 25, 2013 | 24.63 | 24.74 | 24.51 | 24.74 | 72,986 | +0.08(+0.31%) |
Jul 24, 2013 | 24.78 | 24.84 | 24.60 | 24.66 | 86,405 | +0.05(+0.19%) |
Jul 23, 2013 | 24.77 | 24.77 | 24.58 | 24.61 | 74,389 | -0.08(-0.31%) |
Jul 22, 2013 | 24.70 | 24.73 | 24.62 | 24.69 | 549,819 | -0.02(-0.07%) |
Jul 19, 2013 | 24.72 | 24.72 | 24.60 | 24.71 | 54,456 | -0.06(-0.24%) |
Jul 18, 2013 | 24.79 | 24.84 | 24.72 | 24.77 | 72,823 | +0.00(+0.00%) |
Jul 17, 2013 | 24.72 | 24.81 | 24.63 | 24.77 | 101,098 | +0.14(+0.58%) |
Jul 16, 2013 | 24.76 | 24.80 | 24.57 | 24.62 | 125,382 | -0.13(-0.54%) |
Jul 15, 2013 | 24.79 | 24.80 | 24.69 | 24.76 | 742,100 | +0.00(+0.00%) |
Jul 12, 2013 | 24.65 | 24.76 | 24.64 | 24.76 | 89,108 | +0.12(+0.51%) |
Jul 11, 2013 | 24.52 | 24.63 | 24.48 | 24.63 | 137,003 | +0.37(+1.54%) |
Jul 10, 2013 | 24.11 | 24.28 | 24.11 | 24.26 | 112,167 | +0.16(+0.68%) |
Jul 09, 2013 | 24.02 | 24.13 | 23.95 | 24.10 | 86,075 | +0.23(+0.96%) |
Jul 08, 2013 | 24.12 | 24.12 | 23.83 | 23.87 | 79,823 | -0.12(-0.50%) |
Jul 05, 2013 | 23.81 | 23.99 | 23.74 | 23.99 | 52,055 | +0.34(+1.44%) |
Jul 03, 2013 | 23.49 | 23.75 | 23.46 | 23.65 | 170,511 | +0.11(+0.46%) |
Jul 02, 2013 | 23.57 | 23.78 | 23.40 | 23.54 | 139,229 | -0.04(-0.17%) |
Jul 01, 2013 | 23.55 | 23.68 | 23.45 | 23.58 | 1,201,884 | +0.22(+0.94%) |
Jun 28, 2013 | 23.35 | 23.48 | 23.18 | 23.36 | 81,267 | +0.23(+1.00%) |
Jun 26, 2013 | 23.03 | 23.18 | 23.01 | 23.13 | 303,949 | +0.24(+1.04%) |
Jun 25, 2013 | 22.82 | 22.95 | 22.68 | 22.89 | 48,886 | +0.34(+1.49%) |
Jun 24, 2013 | 22.77 | 22.81 | 22.41 | 22.55 | 63,060 | -0.40(-1.75%) |
Jun 21, 2013 | 23.10 | 23.10 | 22.77 | 22.96 | 80,441 | -0.08(-0.35%) |
Jun 20, 2013 | 23.39 | 23.39 | 22.96 | 23.04 | 70,339 | -0.57(-2.43%) |
Jun 19, 2013 | 23.86 | 23.87 | 23.59 | 23.61 | 36,501 | -0.21(-0.87%) |
Jun 18, 2013 | 23.77 | 23.85 | 23.76 | 23.82 | 33,073 | +0.16(+0.68%) |
Jun 17, 2013 | 23.56 | 23.76 | 23.56 | 23.66 | 86,426 | +0.23(+0.97%) |
Jun 14, 2013 | 23.49 | 23.60 | 23.40 | 23.43 | 80,902 | -0.03(-0.12%) |
Jun 13, 2013 | 23.07 | 23.49 | 23.00 | 23.46 | 76,281 | +0.37(+1.61%) |
Jun 12, 2013 | 23.45 | 23.50 | 23.05 | 23.09 | 60,651 | -0.26(-1.10%) |
Jun 11, 2013 | 23.44 | 23.59 | 23.27 | 23.34 | 342,006 | -0.32(-1.33%) |
Jun 10, 2013 | 23.71 | 23.71 | 23.61 | 23.66 | 58,368 | -0.04(-0.16%) |
Jun 07, 2013 | 23.47 | 23.70 | 23.39 | 23.70 | 76,521 | +0.32(+1.39%) |
Jun 06, 2013 | 23.22 | 23.37 | 23.09 | 23.37 | 107,936 | +0.15(+0.66%) |
Jun 05, 2013 | 23.47 | 23.48 | 23.22 | 23.22 | 113,948 | -0.31(-1.30%) |
Jun 04, 2013 | 23.73 | 23.75 | 23.42 | 23.52 | 92,397 | -0.12(-0.53%) |
Jun 03, 2013 | 23.73 | 23.77 | 23.43 | 23.65 | 290,984 | -0.09(-0.36%) |
May 31, 2013 | 23.81 | 24.01 | 23.74 | 23.74 | 32,604 | -0.16(-0.68%) |
May 30, 2013 | 23.69 | 23.95 | 23.69 | 23.90 | 90,540 | +0.28(+1.20%) |
May 29, 2013 | 23.56 | 23.67 | 23.43 | 23.61 | 94,888 | -0.08(-0.35%) |
May 28, 2013 | 23.82 | 23.87 | 23.62 | 23.70 | 54,277 | +0.19(+0.81%) |
May 24, 2013 | 23.48 | 23.53 | 23.32 | 23.51 | 54,799 | -0.08(-0.32%) |
May 23, 2013 | 23.36 | 23.62 | 23.27 | 23.58 | 49,944 | -0.02(-0.08%) |
May 22, 2013 | 24.11 | 24.16 | 23.47 | 23.60 | 71,137 | -0.47(-1.94%) |
May 21, 2013 | 24.08 | 24.12 | 23.96 | 24.07 | 75,058 | +0.04(+0.16%) |
May 20, 2013 | 24.02 | 24.13 | 24.01 | 24.03 | 36,953 | +0.00(+0.00%) |
May 17, 2013 | 23.82 | 24.03 | 23.81 | 24.03 | 76,784 | +0.22(+0.92%) |
May 16, 2013 | 23.95 | 24.08 | 23.81 | 23.81 | 49,525 | -0.06(-0.24%) |
May 15, 2013 | 23.66 | 23.95 | 23.66 | 23.87 | 65,272 | +0.44(+1.88%) |
May 13, 2013 | 23.50 | 23.50 | 23.36 | 23.43 | 232,734 | -0.12(-0.53%) |
May 10, 2013 | 23.38 | 23.55 | 23.38 | 23.55 | 60,423 | +0.23(+0.98%) |
May 09, 2013 | 23.32 | 23.42 | 23.27 | 23.32 | 43,842 | -0.02(-0.08%) |
May 08, 2013 | 23.14 | 23.34 | 23.12 | 23.34 | 57,360 | +0.19(+0.82%) |
May 07, 2013 | 23.10 | 23.18 | 23.04 | 23.15 | 152,916 | +0.07(+0.29%) |
May 06, 2013 | 23.02 | 23.12 | 23.00 | 23.09 | 49,319 | +0.10(+0.42%) |
May 03, 2013 | 22.86 | 23.08 | 22.75 | 22.99 | 65,674 | +0.24(+1.05%) |
May 02, 2013 | 22.66 | 22.78 | 22.59 | 22.75 | 57,637 | +0.20(+0.89%) |