Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.40 | 22.43 | 22.30 | 22.39 | 48,480 | +0.01(+0.04%) |
Jul 30, 2013 | 22.40 | 22.40 | 22.38 | 22.38 | 34,041 | -0.01(-0.04%) |
Jul 29, 2013 | 22.32 | 22.40 | 22.32 | 22.39 | 113,357 | -0.01(-0.04%) |
Jul 26, 2013 | 22.38 | 22.43 | 22.38 | 22.40 | 38,209 | +0.01(+0.04%) |
Jul 25, 2013 | 22.42 | 22.42 | 22.39 | 22.39 | 20,794 | -0.02(-0.08%) |
Jul 24, 2013 | 22.40 | 22.43 | 22.39 | 22.40 | 35,740 | +0.02(+0.08%) |
Jul 23, 2013 | 22.38 | 22.42 | 22.38 | 22.39 | 27,055 | +0.01(+0.04%) |
Jul 22, 2013 | 22.35 | 22.40 | 22.35 | 22.38 | 46,209 | +0.01(+0.04%) |
Jul 19, 2013 | 22.42 | 22.42 | 22.37 | 22.37 | 33,445 | +0.02(+0.08%) |
Jul 18, 2013 | 22.34 | 22.40 | 22.34 | 22.35 | 37,947 | -0.03(-0.12%) |
Jul 17, 2013 | 22.38 | 22.39 | 22.38 | 22.38 | 49,603 | +0.00(+0.00%) |
Jul 16, 2013 | 22.39 | 22.39 | 22.34 | 22.38 | 49,425 | +0.03(+0.12%) |
Jul 15, 2013 | 22.36 | 22.37 | 22.34 | 22.35 | 30,894 | +0.01(+0.04%) |
Jul 12, 2013 | 22.35 | 22.40 | 22.31 | 22.34 | 27,656 | -0.02(-0.08%) |
Jul 11, 2013 | 22.37 | 22.41 | 22.35 | 22.36 | 33,055 | +0.01(+0.04%) |
Jul 10, 2013 | 22.38 | 22.42 | 22.34 | 22.35 | 76,581 | -0.01(-0.04%) |
Jul 09, 2013 | 22.41 | 22.40 | 22.36 | 22.36 | 69,114 | -0.01(-0.03%) |
Jul 08, 2013 | 22.34 | 22.40 | 22.32 | 22.37 | 395,276 | +0.02(+0.08%) |
Jul 05, 2013 | 22.28 | 22.35 | 22.28 | 22.35 | 24,743 | +0.00(+0.00%) |
Jul 03, 2013 | 22.36 | 22.39 | 22.32 | 22.35 | 21,241 | -0.03(-0.12%) |
Jul 02, 2013 | 22.34 | 22.39 | 22.34 | 22.38 | 27,038 | +0.04(+0.19%) |
Jul 01, 2013 | 22.30 | 22.36 | 22.27 | 22.34 | 46,609 | +0.03(+0.12%) |
Jun 28, 2013 | 22.28 | 22.34 | 22.28 | 22.31 | 44,966 | +0.01(+0.04%) |
Jun 26, 2013 | 22.26 | 22.32 | 22.26 | 22.30 | 64,949 | -0.00(-0.02%) |
Jun 25, 2013 | 22.27 | 22.33 | 22.27 | 22.31 | 46,777 | +0.02(+0.10%) |
Jun 24, 2013 | 22.27 | 22.30 | 22.17 | 22.28 | 316,338 | -0.04(-0.19%) |
Jun 21, 2013 | 22.31 | 22.38 | 22.27 | 22.33 | 121,100 | -0.01(-0.04%) |
Jun 20, 2013 | 22.34 | 22.40 | 22.30 | 22.34 | 172,373 | -0.01(-0.04%) |
Jun 19, 2013 | 22.37 | 22.43 | 22.34 | 22.34 | 87,396 | -0.03(-0.12%) |
Jun 18, 2013 | 22.39 | 22.39 | 22.32 | 22.37 | 28,064 | -0.03(-0.15%) |
Jun 17, 2013 | 22.39 | 22.41 | 22.39 | 22.40 | 102,352 | +0.01(+0.05%) |
Jun 14, 2013 | 22.37 | 22.40 | 22.37 | 22.39 | 43,799 | +0.04(+0.18%) |
Jun 13, 2013 | 22.37 | 22.40 | 22.34 | 22.35 | 58,430 | -0.05(-0.23%) |
Jun 12, 2013 | 22.40 | 22.41 | 22.38 | 22.40 | 14,087 | +0.04(+0.19%) |
Jun 11, 2013 | 22.34 | 22.40 | 22.34 | 22.36 | 774,291 | +0.02(+0.08%) |
Jun 10, 2013 | 22.35 | 22.40 | 22.34 | 22.34 | 71,738 | -0.04(-0.19%) |
Jun 07, 2013 | 22.42 | 22.53 | 22.37 | 22.39 | 814,577 | -0.03(-0.15%) |
Jun 06, 2013 | 22.39 | 22.42 | 22.38 | 22.42 | 143,586 | +0.03(+0.12%) |
Jun 05, 2013 | 22.41 | 22.43 | 22.39 | 22.40 | 15,635 | -0.02(-0.08%) |
Jun 04, 2013 | 22.42 | 22.45 | 22.37 | 22.41 | 43,238 | -0.02(-0.08%) |
Jun 03, 2013 | 22.40 | 22.44 | 22.37 | 22.43 | 1,114,145 | +0.07(+0.31%) |
May 31, 2013 | 22.36 | 22.40 | 22.34 | 22.36 | 81,378 | -0.03(-0.15%) |
May 30, 2013 | 22.41 | 22.43 | 22.39 | 22.40 | 14,364 | -0.05(-0.23%) |
May 29, 2013 | 22.41 | 22.45 | 22.38 | 22.45 | 36,937 | +0.02(+0.08%) |
May 28, 2013 | 22.39 | 22.46 | 22.39 | 22.43 | 75,599 | +0.03(+0.12%) |
May 24, 2013 | 22.37 | 22.43 | 22.37 | 22.40 | 35,709 | +0.04(+0.16%) |
May 23, 2013 | 22.42 | 22.46 | 22.34 | 22.37 | 23,614 | -0.02(-0.08%) |
May 22, 2013 | 22.41 | 22.43 | 22.38 | 22.39 | 80,362 | -0.03(-0.11%) |
May 21, 2013 | 22.40 | 22.46 | 22.40 | 22.41 | 92,186 | +0.04(+0.19%) |
May 20, 2013 | 22.34 | 22.40 | 22.34 | 22.37 | 6,180 | +0.03(+0.12%) |
May 17, 2013 | 22.37 | 22.37 | 22.32 | 22.34 | 13,707 | -0.00(-0.00%) |
May 16, 2013 | 22.37 | 22.37 | 22.31 | 22.34 | 20,312 | -0.01(-0.04%) |
May 15, 2013 | 22.38 | 22.39 | 22.34 | 22.35 | 17,541 | -0.03(-0.12%) |
May 13, 2013 | 22.28 | 22.40 | 22.28 | 22.38 | 52,348 | +0.04(+0.16%) |
May 10, 2013 | 22.41 | 22.41 | 22.33 | 22.34 | 18,078 | -0.04(-0.16%) |
May 09, 2013 | 22.43 | 22.45 | 22.37 | 22.38 | 18,960 | -0.02(-0.08%) |
May 08, 2013 | 22.34 | 22.41 | 22.33 | 22.40 | 84,104 | +0.09(+0.42%) |
May 07, 2013 | 22.29 | 22.32 | 22.28 | 22.30 | 29,448 | +0.03(+0.15%) |
May 06, 2013 | 22.31 | 22.32 | 22.24 | 22.27 | 56,330 | -0.03(-0.15%) |
May 03, 2013 | 22.36 | 22.31 | 22.29 | 22.30 | 23,486 | +0.00(+0.00%) |
May 02, 2013 | 22.29 | 22.32 | 22.29 | 22.30 | 25,851 | +0.01(+0.05%) |