Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.39 | 23.39 | 22.97 | 23.15 | 284,141 | +0.09(+0.37%) |
Jul 30, 2013 | 23.07 | 23.15 | 23.00 | 23.07 | 11,952 | -0.01(-0.03%) |
Jul 29, 2013 | 23.06 | 23.08 | 23.05 | 23.07 | 2,894 | -0.07(-0.31%) |
Jul 26, 2013 | 23.17 | 23.18 | 23.08 | 23.15 | 62,698 | -0.11(-0.47%) |
Jul 25, 2013 | 23.22 | 23.26 | 23.05 | 23.26 | 14,783 | +0.04(+0.18%) |
Jul 24, 2013 | 23.44 | 23.44 | 23.20 | 23.22 | 39,486 | -0.17(-0.72%) |
Jul 23, 2013 | 23.46 | 23.46 | 23.38 | 23.38 | 5,529 | +0.03(+0.11%) |
Jul 22, 2013 | 23.31 | 23.36 | 23.30 | 23.36 | 11,033 | +0.12(+0.50%) |
Jul 19, 2013 | 23.25 | 23.28 | 23.22 | 23.24 | 23,652 | -0.04(-0.15%) |
Jul 18, 2013 | 23.22 | 23.28 | 23.22 | 23.28 | 31,271 | +0.09(+0.40%) |
Jul 17, 2013 | 23.50 | 23.50 | 23.15 | 23.18 | 5,536 | +0.09(+0.37%) |
Jul 16, 2013 | 23.17 | 23.17 | 23.05 | 23.10 | 20,748 | -0.02(-0.07%) |
Jul 15, 2013 | 23.08 | 23.14 | 23.06 | 23.11 | 9,671 | +0.07(+0.29%) |
Jul 12, 2013 | 23.07 | 23.07 | 22.97 | 23.05 | 8,607 | -0.02(-0.09%) |
Jul 11, 2013 | 23.02 | 23.07 | 22.92 | 23.07 | 15,268 | +0.38(+1.67%) |
Jul 10, 2013 | 22.68 | 22.73 | 22.61 | 22.69 | 8,304 | +0.01(+0.03%) |
Jul 09, 2013 | 22.66 | 22.68 | 22.57 | 22.68 | 17,686 | +0.11(+0.48%) |
Jul 08, 2013 | 22.31 | 22.57 | 22.31 | 22.57 | 12,704 | +0.13(+0.58%) |
Jul 05, 2013 | 22.44 | 22.45 | 22.37 | 22.44 | 1,494 | -0.03(-0.13%) |
Jul 03, 2013 | 22.37 | 22.48 | 22.37 | 22.47 | 6,597 | +0.01(+0.03%) |
Jul 02, 2013 | 22.57 | 22.60 | 22.47 | 22.47 | 1,515 | -0.04(-0.19%) |
Jul 01, 2013 | 22.55 | 22.55 | 22.25 | 22.51 | 11,045 | +0.08(+0.37%) |
Jun 28, 2013 | 22.32 | 22.44 | 22.23 | 22.43 | 101,860 | +0.04(+0.17%) |
Jun 26, 2013 | 22.29 | 22.40 | 22.29 | 22.39 | 40,831 | +0.14(+0.61%) |
Jun 25, 2013 | 22.16 | 22.25 | 22.16 | 22.25 | 3,306 | +0.16(+0.71%) |
Jun 24, 2013 | 22.18 | 22.18 | 21.86 | 22.09 | 19,046 | -0.21(-0.93%) |
Jun 21, 2013 | 22.42 | 22.42 | 22.26 | 22.30 | 60,301 | -0.04(-0.19%) |
Jun 20, 2013 | 22.65 | 22.65 | 22.33 | 22.34 | 22,299 | -0.71(-3.08%) |
Jun 19, 2013 | 23.23 | 23.23 | 22.95 | 23.05 | 26,449 | -0.15(-0.64%) |
Jun 18, 2013 | 23.05 | 23.20 | 23.05 | 23.20 | 4,985 | +0.16(+0.72%) |
Jun 17, 2013 | 23.18 | 23.18 | 23.04 | 23.04 | 26,354 | +0.09(+0.41%) |
Jun 14, 2013 | 23.10 | 23.10 | 22.92 | 22.95 | 8,326 | -0.12(-0.53%) |
Jun 13, 2013 | 22.87 | 23.07 | 22.86 | 23.07 | 12,082 | +0.29(+1.29%) |
Jun 12, 2013 | 22.95 | 22.95 | 22.77 | 22.77 | 63,789 | -0.10(-0.44%) |
Jun 11, 2013 | 22.95 | 22.97 | 22.85 | 22.87 | 12,618 | -0.24(-1.05%) |
Jun 10, 2013 | 23.10 | 23.15 | 23.05 | 23.12 | 16,408 | +0.00(+0.00%) |
Jun 07, 2013 | 23.05 | 23.12 | 22.94 | 23.12 | 54,602 | +0.16(+0.72%) |
Jun 06, 2013 | 22.85 | 22.95 | 22.74 | 22.95 | 27,265 | +0.10(+0.44%) |
Jun 05, 2013 | 23.05 | 23.05 | 22.82 | 22.85 | 23,665 | -0.26(-1.12%) |
Jun 04, 2013 | 23.28 | 23.28 | 23.09 | 23.11 | 14,702 | -0.03(-0.12%) |
Jun 03, 2013 | 23.08 | 23.14 | 22.98 | 23.14 | 11,944 | +0.04(+0.16%) |
May 31, 2013 | 23.01 | 23.30 | 23.01 | 23.10 | 55,075 | -0.31(-1.32%) |
May 30, 2013 | 23.40 | 23.43 | 23.37 | 23.41 | 14,096 | +0.11(+0.46%) |
May 29, 2013 | 23.37 | 23.37 | 23.25 | 23.30 | 18,392 | -0.20(-0.86%) |
May 28, 2013 | 23.69 | 23.69 | 23.46 | 23.51 | 27,830 | -0.00(-0.02%) |
May 24, 2013 | 23.48 | 23.51 | 23.35 | 23.51 | 7,199 | -0.08(-0.33%) |
May 23, 2013 | 23.50 | 23.59 | 23.43 | 23.59 | 15,282 | -0.17(-0.72%) |
May 22, 2013 | 23.98 | 23.98 | 23.72 | 23.76 | 86,921 | -0.26(-1.07%) |
May 21, 2013 | 23.98 | 24.02 | 23.92 | 24.02 | 5,359 | +0.07(+0.30%) |
May 20, 2013 | 23.96 | 23.98 | 23.93 | 23.95 | 8,290 | +0.07(+0.30%) |
May 17, 2013 | 23.87 | 23.88 | 23.81 | 23.88 | 7,701 | +0.12(+0.51%) |
May 16, 2013 | 23.81 | 23.87 | 23.75 | 23.76 | 24,433 | -0.04(-0.18%) |
May 15, 2013 | 23.83 | 23.86 | 23.78 | 23.80 | 18,284 | +0.09(+0.36%) |
May 13, 2013 | 23.75 | 23.78 | 23.71 | 23.71 | 27,544 | -0.04(-0.18%) |
May 10, 2013 | 23.76 | 23.79 | 23.71 | 23.76 | 30,791 | -0.01(-0.06%) |
May 09, 2013 | 23.85 | 23.86 | 23.77 | 23.77 | 14,177 | -0.12(-0.51%) |
May 08, 2013 | 23.86 | 23.89 | 23.82 | 23.89 | 103,670 | +0.14(+0.60%) |
May 07, 2013 | 23.71 | 23.75 | 23.71 | 23.75 | 53,202 | +0.06(+0.27%) |
May 06, 2013 | 23.72 | 23.72 | 23.63 | 23.68 | 47,412 | +0.02(+0.09%) |
May 03, 2013 | 23.70 | 23.71 | 23.66 | 23.66 | 17,538 | +0.14(+0.61%) |
May 02, 2013 | 23.48 | 23.53 | 23.45 | 23.52 | 9,685 | +0.09(+0.37%) |