Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.11 | 23.16 | 23.11 | 23.16 | 4,331 | -0.00(-0.02%) |
Jul 30, 2013 | 23.18 | 23.19 | 23.16 | 23.17 | 23,454 | -0.02(-0.08%) |
Jul 29, 2013 | 23.19 | 23.19 | 23.19 | 23.19 | 898 | +0.00(+0.02%) |
Jul 26, 2013 | 23.19 | 23.19 | 23.17 | 23.18 | 5,400 | -0.01(-0.06%) |
Jul 25, 2013 | 23.21 | 23.21 | 23.20 | 23.20 | 25,393 | +0.04(+0.16%) |
Jul 24, 2013 | 23.16 | 23.16 | 23.16 | 23.16 | 1,691 | -0.12(-0.54%) |
Jul 23, 2013 | 23.26 | 23.29 | 23.26 | 23.29 | 1,669 | -0.00(-0.00%) |
Jul 22, 2013 | 23.28 | 23.29 | 23.28 | 23.29 | 3,659 | +0.07(+0.31%) |
Jul 19, 2013 | 23.20 | 23.21 | 23.20 | 23.21 | 2,258 | +0.01(+0.02%) |
Jul 18, 2013 | 23.21 | 23.21 | 23.21 | 23.21 | 2,025 | -0.00(-0.01%) |
Jul 17, 2013 | 23.21 | 23.21 | 23.21 | 23.21 | 8,374 | +0.06(+0.25%) |
Jul 16, 2013 | 23.09 | 23.17 | 23.09 | 23.15 | 4,875 | -0.03(-0.11%) |
Jul 15, 2013 | 23.13 | 23.18 | 23.13 | 23.18 | 1,147 | +0.05(+0.23%) |
Jul 12, 2013 | 23.02 | 23.16 | 23.02 | 23.13 | 14,033 | -0.01(-0.06%) |
Jul 11, 2013 | 23.12 | 23.14 | 23.12 | 23.14 | 9,541 | +0.14(+0.60%) |
Jul 10, 2013 | 23.02 | 23.02 | 22.98 | 23.00 | 13,124 | +0.02(+0.08%) |
Jul 09, 2013 | 22.98 | 23.01 | 22.97 | 22.98 | 16,482 | +0.09(+0.38%) |
Jul 08, 2013 | 22.95 | 22.95 | 22.90 | 22.90 | 1,304 | +0.04(+0.16%) |
Jul 05, 2013 | 22.83 | 22.86 | 22.83 | 22.86 | 4,093 | -0.08(-0.35%) |
Jul 03, 2013 | 22.67 | 22.94 | 22.67 | 22.94 | 2,691 | -0.00(-0.01%) |
Jul 02, 2013 | 23.01 | 23.01 | 22.94 | 22.94 | 7,322 | +0.02(+0.09%) |
Jul 01, 2013 | 22.95 | 22.95 | 22.92 | 22.92 | 926 | +0.00(+0.02%) |
Jun 28, 2013 | 22.92 | 22.92 | 22.90 | 22.92 | 3,863 | +0.08(+0.33%) |
Jun 26, 2013 | 22.76 | 22.86 | 22.76 | 22.84 | 1,650 | -0.02(-0.10%) |
Jun 25, 2013 | 22.82 | 22.88 | 22.82 | 22.86 | 14,221 | +0.12(+0.54%) |
Jun 24, 2013 | 23.13 | 23.13 | 22.74 | 22.74 | 7,324 | -0.12(-0.55%) |
Jun 21, 2013 | 22.87 | 22.88 | 22.85 | 22.87 | 4,406 | +0.03(+0.12%) |
Jun 20, 2013 | 22.96 | 22.96 | 22.84 | 22.84 | 1,366 | -0.29(-1.23%) |
Jun 19, 2013 | 23.26 | 23.28 | 23.13 | 23.13 | 5,405 | -0.14(-0.59%) |
Jun 18, 2013 | 23.30 | 23.30 | 23.26 | 23.26 | 1,604 | -0.01(-0.02%) |
Jun 17, 2013 | 23.27 | 23.27 | 23.27 | 23.27 | 1,688 | +0.01(+0.04%) |
Jun 14, 2013 | 23.26 | 23.26 | 23.26 | 23.26 | 224 | -0.03(-0.12%) |
Jun 13, 2013 | 23.19 | 23.29 | 23.19 | 23.29 | 14,098 | +0.09(+0.39%) |
Jun 12, 2013 | 23.20 | 23.20 | 23.20 | 23.20 | 5,859 | -0.01(-0.06%) |
Jun 11, 2013 | 23.27 | 23.27 | 23.21 | 23.21 | 2,481 | -0.06(-0.25%) |
Jun 10, 2013 | 23.27 | 23.32 | 23.27 | 23.27 | 3,546 | -0.02(-0.07%) |
Jun 07, 2013 | 23.26 | 23.30 | 23.25 | 23.29 | 33,779 | -0.03(-0.11%) |
Jun 06, 2013 | 23.30 | 23.31 | 23.30 | 23.31 | 4,255 | +0.06(+0.27%) |
Jun 05, 2013 | 23.27 | 23.27 | 23.25 | 23.25 | 5,579 | -0.04(-0.19%) |
Jun 04, 2013 | 23.30 | 23.31 | 23.30 | 23.30 | 886 | -0.04(-0.16%) |
May 31, 2013 | 23.33 | 23.33 | 23.33 | 23.33 | 0 | -0.08(-0.33%) |
May 30, 2013 | 23.42 | 23.42 | 23.41 | 23.41 | 18,195 | +0.03(+0.14%) |
May 29, 2013 | 23.38 | 23.38 | 23.36 | 23.38 | 8,300 | -0.05(-0.23%) |
May 28, 2013 | 23.41 | 23.44 | 23.41 | 23.43 | 819 | -0.03(-0.11%) |
May 24, 2013 | 23.43 | 23.46 | 23.43 | 23.46 | 6,584 | -0.02(-0.08%) |
May 23, 2013 | 23.48 | 23.49 | 23.46 | 23.48 | 6,508 | -0.02(-0.09%) |
May 22, 2013 | 23.61 | 23.63 | 23.50 | 23.50 | 3,485 | -0.10(-0.42%) |
May 21, 2013 | 23.60 | 23.60 | 23.60 | 23.60 | 1,800 | +0.02(+0.08%) |
May 20, 2013 | 23.57 | 23.61 | 23.57 | 23.58 | 38,351 | +0.05(+0.20%) |
May 17, 2013 | 23.63 | 23.63 | 23.53 | 23.53 | 8,429 | -0.05(-0.22%) |
May 16, 2013 | 23.59 | 23.61 | 23.57 | 23.59 | 6,832 | -0.03(-0.13%) |
May 14, 2013 | 23.66 | 23.62 | 23.62 | 23.62 | 7,521 | +0.01(+0.06%) |
May 13, 2013 | 23.62 | 23.62 | 23.60 | 23.60 | 6,701 | +0.03(+0.12%) |
May 10, 2013 | 23.56 | 23.59 | 23.55 | 23.57 | 178,664 | -0.05(-0.22%) |
May 09, 2013 | 23.63 | 23.66 | 23.62 | 23.62 | 10,501 | -0.05(-0.23%) |
May 08, 2013 | 23.65 | 23.68 | 23.65 | 23.68 | 6,104 | +0.07(+0.30%) |
May 07, 2013 | 23.62 | 23.63 | 23.61 | 23.61 | 8,780 | -0.04(-0.15%) |
May 06, 2013 | 23.70 | 23.70 | 23.62 | 23.64 | 13,939 | +0.04(+0.15%) |
May 03, 2013 | 23.64 | 23.61 | 23.61 | 23.61 | 2,596 | +0.01(+0.06%) |
May 02, 2013 | 23.60 | 23.61 | 23.59 | 23.59 | 3,423 | +0.04(+0.17%) |