Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.42 | 24.45 | 24.42 | 24.44 | 1,105,067 | +0.02(+0.07%) |
Jul 30, 2013 | 24.46 | 24.46 | 24.42 | 24.43 | 441,216 | -0.01(-0.03%) |
Jul 29, 2013 | 24.45 | 24.45 | 24.43 | 24.44 | 363,512 | +0.00(+0.00%) |
Jul 26, 2013 | 24.43 | 24.44 | 24.42 | 24.44 | 828,271 | +0.00(+0.00%) |
Jul 25, 2013 | 24.41 | 24.44 | 24.38 | 24.44 | 1,187,226 | +0.03(+0.13%) |
Jul 24, 2013 | 24.42 | 24.43 | 24.37 | 24.40 | 782,861 | -0.02(-0.10%) |
Jul 23, 2013 | 24.43 | 24.43 | 24.39 | 24.43 | 364,276 | +0.00(+0.00%) |
Jul 22, 2013 | 24.41 | 24.44 | 24.41 | 24.43 | 526,338 | +0.02(+0.10%) |
Jul 19, 2013 | 24.40 | 24.41 | 24.38 | 24.40 | 430,493 | +0.01(+0.03%) |
Jul 18, 2013 | 24.40 | 24.42 | 24.37 | 24.40 | 464,267 | +0.02(+0.07%) |
Jul 17, 2013 | 24.36 | 24.40 | 24.36 | 24.38 | 560,399 | +0.01(+0.05%) |
Jul 16, 2013 | 24.36 | 24.38 | 24.34 | 24.37 | 416,109 | +0.02(+0.08%) |
Jul 15, 2013 | 24.42 | 24.42 | 24.34 | 24.35 | 2,855,373 | -0.04(-0.18%) |
Jul 12, 2013 | 24.40 | 24.42 | 24.38 | 24.39 | 257,599 | +0.00(+0.01%) |
Jul 11, 2013 | 24.39 | 24.41 | 24.36 | 24.39 | 591,875 | +0.02(+0.07%) |
Jul 10, 2013 | 24.37 | 24.38 | 24.35 | 24.37 | 403,549 | +0.00(+0.00%) |
Jul 09, 2013 | 24.38 | 24.39 | 24.36 | 24.37 | 371,143 | -0.01(-0.03%) |
Jul 08, 2013 | 24.33 | 24.38 | 24.33 | 24.38 | 491,641 | +0.06(+0.23%) |
Jul 05, 2013 | 24.32 | 24.36 | 24.31 | 24.32 | 536,814 | -0.04(-0.18%) |
Jul 03, 2013 | 24.39 | 24.39 | 24.36 | 24.37 | 252,661 | -0.02(-0.08%) |
Jul 02, 2013 | 24.38 | 24.40 | 24.37 | 24.39 | 634,415 | -0.01(-0.03%) |
Jul 01, 2013 | 24.38 | 24.41 | 24.37 | 24.40 | 2,593,099 | +0.02(+0.07%) |
Jun 28, 2013 | 24.42 | 24.42 | 24.37 | 24.38 | 707,085 | -0.02(-0.10%) |
Jun 26, 2013 | 24.43 | 24.44 | 24.37 | 24.40 | 738,586 | -0.02(-0.10%) |
Jun 25, 2013 | 24.44 | 24.44 | 24.41 | 24.43 | 24,814,020 | -0.01(-0.03%) |
Jun 24, 2013 | 24.35 | 24.47 | 24.35 | 24.44 | 2,862,295 | +0.03(+0.11%) |
Jun 21, 2013 | 24.34 | 24.42 | 24.32 | 24.41 | 1,523,333 | +0.03(+0.11%) |
Jun 20, 2013 | 24.40 | 24.46 | 24.32 | 24.38 | 1,376,369 | -0.05(-0.20%) |
Jun 19, 2013 | 24.45 | 24.47 | 24.35 | 24.43 | 483,781 | -0.05(-0.20%) |
Jun 18, 2013 | 24.47 | 24.48 | 24.44 | 24.47 | 367,142 | -0.01(-0.03%) |
Jun 17, 2013 | 24.48 | 24.50 | 24.45 | 24.48 | 368,650 | +0.02(+0.07%) |
Jun 14, 2013 | 24.49 | 24.51 | 24.46 | 24.47 | 795,559 | -0.02(-0.07%) |
Jun 13, 2013 | 24.49 | 24.49 | 24.45 | 24.48 | 353,899 | -0.01(-0.03%) |
Jun 12, 2013 | 24.47 | 24.51 | 24.47 | 24.49 | 1,562,865 | +0.02(+0.06%) |
Jun 11, 2013 | 24.47 | 24.51 | 24.43 | 24.47 | 2,411,783 | -0.02(-0.06%) |
Jun 10, 2013 | 24.48 | 24.49 | 24.47 | 24.49 | 748,674 | -0.01(-0.03%) |
Jun 07, 2013 | 24.51 | 24.51 | 24.48 | 24.50 | 520,738 | +0.00(+0.02%) |
Jun 06, 2013 | 24.47 | 24.50 | 24.47 | 24.49 | 1,120,739 | +0.01(+0.05%) |
Jun 05, 2013 | 24.48 | 24.49 | 24.44 | 24.48 | 338,355 | -0.00(-0.00%) |
Jun 04, 2013 | 24.50 | 24.51 | 24.46 | 24.48 | 615,093 | -0.02(-0.06%) |
Jun 03, 2013 | 24.48 | 24.52 | 24.46 | 24.50 | 1,199,360 | +0.01(+0.03%) |
May 31, 2013 | 24.52 | 24.52 | 24.49 | 24.49 | 403,581 | -0.04(-0.15%) |
May 30, 2013 | 24.53 | 24.53 | 24.51 | 24.53 | 591,150 | -0.00(-0.02%) |
May 29, 2013 | 24.51 | 24.53 | 24.48 | 24.53 | 411,801 | -0.00(-0.02%) |
May 28, 2013 | 24.53 | 24.55 | 24.52 | 24.53 | 488,416 | +0.00(+0.00%) |
May 24, 2013 | 24.52 | 24.55 | 24.52 | 24.53 | 531,926 | -0.01(-0.04%) |
May 23, 2013 | 24.54 | 24.55 | 24.51 | 24.54 | 851,255 | +0.03(+0.11%) |
May 22, 2013 | 24.56 | 24.56 | 24.51 | 24.51 | 277,347 | -0.04(-0.16%) |
May 21, 2013 | 24.55 | 24.56 | 24.53 | 24.55 | 342,212 | +0.01(+0.03%) |
May 20, 2013 | 24.54 | 24.56 | 24.52 | 24.55 | 217,801 | +0.02(+0.06%) |
May 17, 2013 | 24.55 | 24.56 | 24.52 | 24.53 | 359,277 | +0.00(+0.00%) |
May 16, 2013 | 24.55 | 24.55 | 24.53 | 24.53 | 293,558 | -0.02(-0.06%) |
May 15, 2013 | 24.53 | 24.56 | 24.53 | 24.55 | 719,921 | +0.00(+0.02%) |
May 13, 2013 | 24.53 | 24.55 | 24.52 | 24.54 | 199,848 | +0.00(+0.02%) |
May 10, 2013 | 24.55 | 24.55 | 24.51 | 24.54 | 404,722 | +0.01(+0.03%) |
May 09, 2013 | 24.56 | 24.56 | 24.53 | 24.53 | 289,662 | -0.02(-0.06%) |
May 08, 2013 | 24.53 | 24.55 | 24.52 | 24.55 | 183,645 | +0.01(+0.03%) |
May 07, 2013 | 24.55 | 24.56 | 24.54 | 24.54 | 189,693 | -0.02(-0.10%) |
May 06, 2013 | 24.53 | 24.56 | 24.53 | 24.56 | 193,859 | +0.02(+0.07%) |
May 03, 2013 | 24.54 | 24.55 | 24.53 | 24.55 | 220,626 | +0.00(+0.00%) |
May 02, 2013 | 24.55 | 24.56 | 24.53 | 24.55 | 333,068 | -0.01(-0.05%) |