Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.57 | 23.68 | 23.49 | 23.54 | 154,929 | -0.03(-0.14%) |
Jul 30, 2013 | 23.63 | 23.66 | 23.52 | 23.57 | 135,098 | +0.01(+0.03%) |
Jul 29, 2013 | 23.57 | 23.62 | 23.52 | 23.56 | 176,519 | -0.05(-0.22%) |
Jul 26, 2013 | 23.50 | 23.61 | 23.40 | 23.61 | 136,201 | +0.05(+0.22%) |
Jul 25, 2013 | 23.50 | 23.59 | 23.44 | 23.56 | 359,170 | +0.02(+0.10%) |
Jul 24, 2013 | 23.73 | 23.73 | 23.49 | 23.54 | 129,114 | -0.11(-0.45%) |
Jul 23, 2013 | 23.66 | 23.69 | 23.61 | 23.64 | 536,229 | +0.00(+0.00%) |
Jul 22, 2013 | 23.59 | 23.68 | 23.59 | 23.64 | 228,071 | +0.05(+0.21%) |
Jul 19, 2013 | 23.55 | 23.61 | 23.52 | 23.60 | 195,945 | -0.01(-0.03%) |
Jul 18, 2013 | 23.54 | 23.66 | 23.54 | 23.60 | 195,154 | +0.10(+0.44%) |
Jul 17, 2013 | 23.53 | 23.57 | 23.47 | 23.50 | 164,479 | +0.02(+0.10%) |
Jul 16, 2013 | 23.53 | 23.53 | 23.42 | 23.47 | 107,083 | -0.06(-0.25%) |
Jul 15, 2013 | 23.48 | 23.55 | 23.44 | 23.53 | 169,903 | +0.07(+0.32%) |
Jul 12, 2013 | 23.47 | 23.47 | 23.38 | 23.46 | 156,533 | -0.02(-0.10%) |
Jul 11, 2013 | 23.37 | 23.50 | 23.35 | 23.48 | 253,904 | +0.34(+1.45%) |
Jul 10, 2013 | 23.15 | 23.22 | 23.09 | 23.15 | 379,061 | -0.01(-0.03%) |
Jul 09, 2013 | 23.09 | 23.17 | 22.98 | 23.15 | 271,498 | +0.17(+0.75%) |
Jul 08, 2013 | 22.94 | 23.03 | 22.92 | 22.98 | 203,114 | +0.14(+0.59%) |
Jul 05, 2013 | 22.80 | 22.85 | 22.63 | 22.85 | 228,657 | +0.18(+0.82%) |
Jul 03, 2013 | 22.58 | 22.71 | 22.51 | 22.66 | 146,001 | +0.01(+0.05%) |
Jul 02, 2013 | 22.65 | 22.79 | 22.56 | 22.65 | 166,134 | -0.01(-0.03%) |
Jul 01, 2013 | 22.70 | 22.82 | 22.63 | 22.66 | 155,037 | +0.11(+0.47%) |
Jun 28, 2013 | 22.65 | 22.73 | 22.54 | 22.55 | 191,967 | -0.12(-0.55%) |
Jun 27, 2013 | 22.71 | 22.81 | 22.67 | 22.68 | 601,301 | +0.10(+0.43%) |
Jun 26, 2013 | 22.52 | 22.61 | 22.43 | 22.58 | 2,694,320 | +0.24(+1.06%) |
Jun 25, 2013 | 22.30 | 22.40 | 22.20 | 22.34 | 271,114 | +0.20(+0.90%) |
Jun 24, 2013 | 22.17 | 22.31 | 21.98 | 22.14 | 373,150 | -0.21(-0.96%) |
Jun 21, 2013 | 22.47 | 22.47 | 22.18 | 22.35 | 613,653 | +0.12(+0.54%) |
Jun 20, 2013 | 22.64 | 22.65 | 22.20 | 22.23 | 1,221,658 | -0.59(-2.60%) |
Jun 19, 2013 | 23.17 | 23.20 | 22.83 | 22.83 | 448,358 | -0.38(-1.62%) |
Jun 18, 2013 | 23.03 | 23.23 | 23.03 | 23.21 | 254,072 | +0.17(+0.72%) |
Jun 17, 2013 | 23.02 | 23.15 | 22.92 | 23.04 | 177,529 | +0.16(+0.69%) |
Jun 14, 2013 | 22.98 | 23.06 | 22.85 | 22.88 | 148,876 | -0.12(-0.54%) |
Jun 13, 2013 | 22.66 | 23.02 | 22.64 | 23.01 | 157,230 | +0.32(+1.41%) |
Jun 12, 2013 | 22.98 | 23.03 | 22.67 | 22.69 | 208,814 | -0.16(-0.71%) |
Jun 11, 2013 | 22.87 | 23.02 | 22.80 | 22.85 | 222,811 | -0.19(-0.82%) |
Jun 10, 2013 | 23.15 | 23.15 | 23.02 | 23.04 | 331,572 | -0.03(-0.13%) |
Jun 07, 2013 | 22.93 | 23.07 | 22.87 | 23.07 | 1,273,991 | +0.26(+1.14%) |
Jun 06, 2013 | 22.60 | 22.81 | 22.46 | 22.81 | 2,755,482 | +0.18(+0.80%) |
Jun 05, 2013 | 22.87 | 22.89 | 22.60 | 22.63 | 297,993 | -0.30(-1.32%) |
Jun 04, 2013 | 22.99 | 23.09 | 22.83 | 22.93 | 186,596 | -0.07(-0.30%) |
Jun 03, 2013 | 22.87 | 23.00 | 22.79 | 23.00 | 234,225 | +0.20(+0.89%) |
May 31, 2013 | 23.07 | 23.20 | 22.79 | 22.80 | 178,188 | -0.34(-1.47%) |
May 30, 2013 | 23.12 | 23.24 | 23.10 | 23.14 | 278,146 | +0.04(+0.16%) |
May 29, 2013 | 23.17 | 23.17 | 22.98 | 23.10 | 218,984 | -0.21(-0.90%) |
May 28, 2013 | 23.40 | 23.51 | 23.22 | 23.31 | 154,362 | +0.12(+0.50%) |
May 24, 2013 | 23.11 | 23.20 | 23.05 | 23.19 | 208,577 | -0.00(-0.02%) |
May 23, 2013 | 23.04 | 23.27 | 23.02 | 23.20 | 803,952 | -0.07(-0.31%) |
May 22, 2013 | 23.45 | 23.66 | 23.19 | 23.27 | 475,087 | -0.14(-0.61%) |
May 21, 2013 | 23.40 | 23.48 | 23.33 | 23.41 | 135,885 | +0.04(+0.18%) |
May 20, 2013 | 23.38 | 23.46 | 23.35 | 23.37 | 355,242 | -0.03(-0.14%) |
May 17, 2013 | 23.28 | 23.40 | 23.24 | 23.40 | 212,219 | +0.19(+0.81%) |
May 16, 2013 | 23.24 | 23.32 | 23.18 | 23.22 | 219,826 | -0.08(-0.35%) |
May 15, 2013 | 23.12 | 23.34 | 23.12 | 23.30 | 205,666 | +0.35(+1.53%) |
May 13, 2013 | 22.89 | 22.96 | 22.84 | 22.95 | 150,564 | +0.01(+0.06%) |
May 10, 2013 | 22.88 | 22.93 | 22.81 | 22.93 | 212,331 | +0.09(+0.38%) |
May 09, 2013 | 22.96 | 22.97 | 22.82 | 22.85 | 108,569 | -0.13(-0.55%) |
May 08, 2013 | 22.87 | 22.97 | 22.87 | 22.97 | 175,072 | +0.07(+0.31%) |
May 07, 2013 | 22.83 | 22.90 | 22.79 | 22.90 | 133,232 | +0.13(+0.58%) |
May 06, 2013 | 22.79 | 22.81 | 22.74 | 22.77 | 162,577 | -0.02(-0.11%) |
May 03, 2013 | 22.81 | 22.86 | 22.77 | 22.79 | 123,198 | +0.16(+0.72%) |
May 02, 2013 | 22.52 | 22.64 | 22.45 | 22.63 | 253,985 | +0.17(+0.75%) |