Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.58 | 24.58 | 24.55 | 24.57 | 523,885 | +0.00(+0.00%) |
Oct 30, 2013 | 24.55 | 24.58 | 24.55 | 24.57 | 372,816 | +0.02(+0.06%) |
Oct 29, 2013 | 24.57 | 24.57 | 24.55 | 24.56 | 483,176 | -0.01(-0.03%) |
Oct 28, 2013 | 24.60 | 24.60 | 24.54 | 24.56 | 2,947,904 | +0.00(+0.00%) |
Oct 25, 2013 | 24.59 | 24.59 | 24.56 | 24.56 | 736,077 | +0.00(+0.00%) |
Oct 24, 2013 | 24.59 | 24.59 | 24.56 | 24.56 | 328,185 | +0.00(+0.00%) |
Oct 23, 2013 | 24.55 | 24.58 | 24.55 | 24.56 | 359,893 | +0.01(+0.05%) |
Oct 22, 2013 | 24.56 | 24.58 | 24.55 | 24.55 | 442,686 | +0.00(+0.02%) |
Oct 21, 2013 | 24.56 | 24.58 | 24.53 | 24.55 | 369,360 | -0.03(-0.13%) |
Oct 18, 2013 | 24.56 | 24.59 | 24.52 | 24.58 | 377,395 | +0.04(+0.16%) |
Oct 17, 2013 | 24.52 | 24.55 | 24.52 | 24.54 | 450,645 | +0.02(+0.07%) |
Oct 16, 2013 | 24.47 | 24.52 | 24.46 | 24.52 | 625,711 | +0.04(+0.18%) |
Oct 15, 2013 | 24.48 | 24.50 | 24.48 | 24.48 | 274,417 | +0.01(+0.05%) |
Oct 14, 2013 | 24.48 | 24.49 | 24.47 | 24.47 | 344,021 | -0.01(-0.03%) |
Oct 11, 2013 | 24.48 | 24.48 | 24.46 | 24.48 | 353,841 | -0.01(-0.03%) |
Oct 10, 2013 | 24.45 | 24.49 | 24.45 | 24.48 | 1,266,814 | +0.05(+0.20%) |
Oct 09, 2013 | 24.48 | 24.48 | 24.41 | 24.44 | 22,956,778 | -0.01(-0.03%) |
Oct 08, 2013 | 24.48 | 24.51 | 24.44 | 24.44 | 1,500,158 | -0.04(-0.16%) |
Oct 07, 2013 | 24.49 | 24.52 | 24.47 | 24.48 | 935,671 | +0.01(+0.05%) |
Oct 04, 2013 | 24.53 | 24.53 | 24.47 | 24.47 | 740,926 | -0.04(-0.18%) |
Oct 03, 2013 | 24.54 | 24.54 | 24.51 | 24.52 | 722,356 | +0.02(+0.08%) |
Oct 02, 2013 | 24.52 | 24.53 | 24.49 | 24.50 | 940,001 | -0.01(-0.05%) |
Oct 01, 2013 | 24.52 | 24.56 | 24.51 | 24.51 | 1,587,516 | +0.05(+0.18%) |
Sep 27, 2013 | 24.46 | 24.49 | 24.45 | 24.46 | 411,710 | +0.01(+0.03%) |
Sep 26, 2013 | 24.49 | 24.52 | 24.45 | 24.45 | 669,286 | -0.06(-0.24%) |
Sep 25, 2013 | 24.50 | 24.51 | 24.45 | 24.51 | 518,857 | +0.01(+0.03%) |
Sep 24, 2013 | 24.50 | 24.53 | 24.48 | 24.51 | 669,712 | -0.01(-0.03%) |
Sep 23, 2013 | 24.53 | 24.55 | 24.50 | 24.51 | 1,025,029 | +0.00(+0.00%) |
Sep 20, 2013 | 24.53 | 24.53 | 24.51 | 24.51 | 377,632 | -0.02(-0.06%) |
Sep 19, 2013 | 24.50 | 24.55 | 24.50 | 24.53 | 861,850 | +0.01(+0.03%) |
Sep 18, 2013 | 24.47 | 24.54 | 24.45 | 24.52 | 505,757 | +0.07(+0.29%) |
Sep 17, 2013 | 24.48 | 24.50 | 24.44 | 24.45 | 748,284 | -0.02(-0.06%) |
Sep 16, 2013 | 24.45 | 24.50 | 24.41 | 24.47 | 983,691 | +0.05(+0.21%) |
Sep 13, 2013 | 24.42 | 24.45 | 24.39 | 24.41 | 875,083 | -0.05(-0.20%) |
Sep 12, 2013 | 24.43 | 24.47 | 24.43 | 24.46 | 896,917 | +0.03(+0.11%) |
Sep 11, 2013 | 24.38 | 24.46 | 24.38 | 24.43 | 2,420,283 | +0.06(+0.27%) |
Sep 10, 2013 | 24.40 | 24.41 | 24.36 | 24.37 | 373,469 | -0.02(-0.10%) |
Sep 09, 2013 | 24.40 | 24.42 | 24.39 | 24.39 | 694,102 | +0.04(+0.16%) |
Sep 06, 2013 | 24.38 | 24.43 | 24.35 | 24.35 | 828,223 | -0.03(-0.13%) |
Sep 05, 2013 | 24.35 | 24.39 | 24.33 | 24.39 | 970,602 | +0.02(+0.07%) |
Sep 04, 2013 | 24.35 | 24.39 | 24.33 | 24.37 | 571,532 | -0.01(-0.03%) |
Sep 03, 2013 | 24.37 | 24.38 | 24.34 | 24.38 | 400,802 | +0.02(+0.10%) |
Aug 30, 2013 | 24.37 | 24.37 | 24.35 | 24.36 | 258,734 | -0.02(-0.10%) |
Aug 29, 2013 | 24.36 | 24.38 | 24.33 | 24.38 | 880,984 | +0.02(+0.10%) |
Aug 28, 2013 | 24.34 | 24.37 | 24.32 | 24.36 | 301,766 | +0.02(+0.10%) |
Aug 27, 2013 | 24.37 | 24.37 | 24.32 | 24.33 | 394,936 | -0.02(-0.07%) |
Aug 26, 2013 | 24.36 | 24.39 | 24.33 | 24.35 | 707,924 | -0.02(-0.08%) |
Aug 23, 2013 | 24.37 | 24.40 | 24.35 | 24.37 | 525,809 | -0.02(-0.09%) |
Aug 22, 2013 | 24.40 | 24.41 | 24.36 | 24.39 | 606,539 | +0.01(+0.03%) |
Aug 21, 2013 | 24.42 | 24.42 | 24.38 | 24.38 | 578,768 | -0.05(-0.20%) |
Aug 20, 2013 | 24.41 | 24.43 | 24.40 | 24.43 | 492,164 | +0.00(+0.00%) |
Aug 19, 2013 | 24.42 | 24.43 | 24.39 | 24.43 | 571,325 | +0.02(+0.07%) |
Aug 16, 2013 | 24.41 | 24.45 | 24.41 | 24.41 | 499,648 | -0.02(-0.09%) |
Aug 15, 2013 | 24.43 | 24.43 | 24.40 | 24.43 | 451,502 | -0.02(-0.07%) |
Aug 14, 2013 | 24.45 | 24.46 | 24.43 | 24.45 | 285,770 | -0.02(-0.07%) |
Aug 13, 2013 | 24.47 | 24.47 | 24.43 | 24.47 | 565,323 | -0.01(-0.03%) |
Aug 12, 2013 | 24.46 | 24.47 | 24.44 | 24.47 | 330,828 | +0.02(+0.10%) |
Aug 09, 2013 | 24.44 | 24.47 | 24.43 | 24.45 | 537,431 | +0.00(+0.00%) |
Aug 08, 2013 | 24.45 | 24.48 | 24.43 | 24.45 | 253,763 | -0.01(-0.03%) |
Aug 07, 2013 | 24.43 | 24.47 | 24.43 | 24.46 | 905,093 | +0.01(+0.03%) |
Aug 06, 2013 | 24.43 | 24.46 | 24.43 | 24.45 | 506,352 | +0.02(+0.07%) |
Aug 05, 2013 | 24.46 | 24.46 | 24.43 | 24.43 | 354,978 | -0.02(-0.07%) |
Aug 02, 2013 | 24.43 | 24.45 | 24.41 | 24.45 | 487,820 | +0.03(+0.13%) |