Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.07 | 23.11 | 23.05 | 23.05 | 3,299 | -0.05(-0.23%) |
Aug 29, 2013 | 23.11 | 23.11 | 23.11 | 23.11 | 177 | +0.06(+0.24%) |
Aug 28, 2013 | 23.06 | 23.08 | 23.03 | 23.05 | 6,380 | +0.05(+0.23%) |
Aug 27, 2013 | 23.05 | 23.11 | 23.00 | 23.00 | 3,692 | -0.18(-0.76%) |
Aug 26, 2013 | 23.29 | 23.29 | 23.17 | 23.17 | 4,448 | -0.03(-0.14%) |
Aug 23, 2013 | 23.17 | 23.21 | 23.16 | 23.21 | 3,300 | +0.13(+0.55%) |
Aug 22, 2013 | 23.04 | 23.13 | 23.04 | 23.08 | 800 | +0.03(+0.12%) |
Aug 21, 2013 | 23.07 | 23.11 | 23.05 | 23.05 | 22,731 | -0.15(-0.63%) |
Aug 20, 2013 | 23.15 | 23.20 | 23.15 | 23.20 | 6,377 | +0.05(+0.20%) |
Aug 19, 2013 | 23.17 | 23.18 | 23.11 | 23.15 | 9,532 | -0.10(-0.42%) |
Aug 16, 2013 | 23.27 | 23.27 | 23.22 | 23.25 | 3,442 | -0.07(-0.28%) |
Aug 15, 2013 | 23.30 | 23.32 | 23.24 | 23.31 | 5,209 | -0.13(-0.53%) |
Aug 14, 2013 | 23.64 | 23.64 | 23.42 | 23.44 | 5,027 | -0.03(-0.11%) |
Aug 13, 2013 | 23.57 | 23.57 | 23.40 | 23.47 | 2,279 | -0.05(-0.19%) |
Aug 12, 2013 | 23.51 | 23.51 | 23.51 | 23.51 | 111 | -0.02(-0.09%) |
Aug 09, 2013 | 23.55 | 23.55 | 23.48 | 23.53 | 1,923 | +0.02(+0.09%) |
Aug 08, 2013 | 23.48 | 23.53 | 23.47 | 23.51 | 2,914 | +0.13(+0.58%) |
Aug 07, 2013 | 23.27 | 23.41 | 23.27 | 23.38 | 1,511 | -0.05(-0.20%) |
Aug 06, 2013 | 23.43 | 23.47 | 23.41 | 23.42 | 2,340 | -0.05(-0.20%) |
Aug 05, 2013 | 23.39 | 23.47 | 23.39 | 23.47 | 23,722 | -0.05(-0.21%) |
Aug 02, 2013 | 23.45 | 23.65 | 23.42 | 23.52 | 8,189 | +0.05(+0.23%) |
Aug 01, 2013 | 23.51 | 23.51 | 23.43 | 23.47 | 4,816 | +0.03(+0.11%) |
Jul 31, 2013 | 23.61 | 23.61 | 23.37 | 23.44 | 2,451 | +0.01(+0.02%) |
Jul 30, 2013 | 23.56 | 23.56 | 23.43 | 23.43 | 2,305 | -0.06(-0.25%) |
Jul 29, 2013 | 23.52 | 23.53 | 23.47 | 23.49 | 3,095 | -0.07(-0.30%) |
Jul 26, 2013 | 23.55 | 23.58 | 23.50 | 23.56 | 3,867 | +0.01(+0.03%) |
Jul 25, 2013 | 23.53 | 23.56 | 23.52 | 23.56 | 3,994 | +0.05(+0.22%) |
Jul 24, 2013 | 23.61 | 23.61 | 23.50 | 23.50 | 1,241 | -0.16(-0.68%) |
Jul 23, 2013 | 23.61 | 23.68 | 23.59 | 23.66 | 35,095 | +0.08(+0.33%) |
Jul 22, 2013 | 23.63 | 23.65 | 23.58 | 23.59 | 3,348 | +0.06(+0.24%) |
Jul 19, 2013 | 23.49 | 23.57 | 23.49 | 23.53 | 3,210 | +0.02(+0.08%) |
Jul 18, 2013 | 23.43 | 23.56 | 23.43 | 23.51 | 1,031 | -0.04(-0.15%) |
Jul 17, 2013 | 23.56 | 23.58 | 23.53 | 23.55 | 9,132 | +0.04(+0.15%) |
Jul 16, 2013 | 23.43 | 23.51 | 23.41 | 23.51 | 24,956 | +0.04(+0.15%) |
Jul 15, 2013 | 23.43 | 23.47 | 23.39 | 23.47 | 12,357 | +0.11(+0.45%) |
Jul 12, 2013 | 23.39 | 23.41 | 23.32 | 23.37 | 6,437 | -0.01(-0.03%) |
Jul 11, 2013 | 23.34 | 23.38 | 23.30 | 23.38 | 3,708 | +0.25(+1.07%) |
Jul 10, 2013 | 23.20 | 23.20 | 23.13 | 23.13 | 10,850 | -0.07(-0.28%) |
Jul 09, 2013 | 23.17 | 23.19 | 23.13 | 23.19 | 7,624 | +0.13(+0.58%) |
Jul 08, 2013 | 23.05 | 23.14 | 23.05 | 23.06 | 10,728 | +0.05(+0.23%) |
Jul 05, 2013 | 22.98 | 23.01 | 22.98 | 23.01 | 7,331 | -0.16(-0.67%) |
Jul 03, 2013 | 23.13 | 23.16 | 23.11 | 23.16 | 835 | -0.02(-0.07%) |
Jul 02, 2013 | 23.31 | 23.31 | 23.17 | 23.18 | 1,734 | -0.06(-0.27%) |
Jul 01, 2013 | 23.26 | 23.26 | 23.24 | 23.24 | 1,926 | +0.09(+0.39%) |
Jun 28, 2013 | 23.16 | 23.21 | 23.14 | 23.15 | 17,260 | +0.10(+0.43%) |
Jun 26, 2013 | 23.04 | 23.08 | 23.03 | 23.05 | 5,519 | +0.06(+0.27%) |
Jun 25, 2013 | 23.12 | 23.12 | 22.98 | 22.99 | 893 | +0.11(+0.48%) |
Jun 24, 2013 | 22.84 | 23.00 | 22.77 | 22.88 | 8,607 | -0.24(-1.04%) |
Jun 21, 2013 | 22.99 | 23.12 | 22.94 | 23.12 | 27,432 | +0.10(+0.42%) |
Jun 20, 2013 | 23.26 | 23.26 | 23.01 | 23.02 | 10,648 | -0.42(-1.81%) |
Jun 19, 2013 | 23.74 | 23.74 | 23.44 | 23.45 | 30,086 | -0.23(-0.95%) |
Jun 18, 2013 | 23.57 | 23.70 | 23.57 | 23.67 | 4,068 | -0.03(-0.11%) |
Jun 17, 2013 | 23.74 | 23.74 | 23.68 | 23.70 | 35,397 | -0.04(-0.15%) |
Jun 14, 2013 | 23.76 | 23.84 | 23.67 | 23.74 | 16,634 | -0.00(-0.00%) |
Jun 13, 2013 | 23.51 | 23.74 | 23.49 | 23.74 | 67,951 | +0.25(+1.07%) |
Jun 12, 2013 | 23.52 | 23.52 | 23.46 | 23.48 | 616,414 | +0.04(+0.15%) |
Jun 11, 2013 | 23.40 | 23.46 | 23.40 | 23.45 | 679 | -0.08(-0.35%) |
Jun 10, 2013 | 23.59 | 23.60 | 23.52 | 23.53 | 2,491 | -0.11(-0.45%) |
Jun 07, 2013 | 23.78 | 23.78 | 23.64 | 23.64 | 16,437 | -0.05(-0.23%) |
Jun 06, 2013 | 23.73 | 23.75 | 23.69 | 23.69 | 5,043 | +0.01(+0.04%) |
Jun 05, 2013 | 23.72 | 23.72 | 23.63 | 23.68 | 6,055 | -0.08(-0.33%) |
Jun 04, 2013 | 23.79 | 23.84 | 23.73 | 23.76 | 2,140 | -0.04(-0.16%) |