Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.79 | 24.79 | 24.76 | 24.78 | 1,094,079 | +0.00(+0.02%) |
Apr 29, 2014 | 24.77 | 24.79 | 24.76 | 24.78 | 550,707 | -0.00(-0.02%) |
Apr 28, 2014 | 24.76 | 24.78 | 24.76 | 24.78 | 356,594 | +0.02(+0.07%) |
Apr 25, 2014 | 24.76 | 24.78 | 24.75 | 24.76 | 719,886 | -0.01(-0.03%) |
Apr 24, 2014 | 24.76 | 24.78 | 24.76 | 24.77 | 395,450 | +0.00(+0.00%) |
Apr 23, 2014 | 24.78 | 24.78 | 24.77 | 24.77 | 484,110 | -0.01(-0.03%) |
Apr 22, 2014 | 24.76 | 24.79 | 24.76 | 24.78 | 1,124,840 | +0.01(+0.03%) |
Apr 21, 2014 | 24.76 | 24.79 | 24.76 | 24.77 | 461,388 | +0.00(+0.00%) |
Apr 17, 2014 | 24.78 | 24.77 | 24.77 | 24.77 | 852,850 | -0.01(-0.03%) |
Apr 16, 2014 | 24.78 | 24.79 | 24.77 | 24.78 | 821,853 | -0.01(-0.03%) |
Apr 15, 2014 | 24.78 | 24.79 | 24.76 | 24.79 | 360,613 | +0.02(+0.06%) |
Apr 14, 2014 | 24.78 | 24.80 | 24.77 | 24.77 | 732,074 | -0.02(-0.06%) |
Apr 11, 2014 | 24.78 | 24.79 | 24.76 | 24.79 | 483,018 | -0.01(-0.03%) |
Apr 10, 2014 | 24.77 | 24.80 | 24.76 | 24.80 | 620,354 | +0.03(+0.13%) |
Apr 09, 2014 | 24.74 | 24.77 | 24.74 | 24.76 | 738,752 | +0.00(+0.00%) |
Apr 08, 2014 | 24.74 | 24.77 | 24.74 | 24.76 | 640,943 | +0.01(+0.03%) |
Apr 07, 2014 | 24.73 | 24.76 | 24.73 | 24.76 | 448,973 | +0.02(+0.07%) |
Apr 04, 2014 | 24.72 | 24.75 | 24.72 | 24.74 | 701,542 | +0.03(+0.11%) |
Apr 03, 2014 | 24.70 | 24.73 | 24.70 | 24.71 | 374,363 | +0.00(+0.02%) |
Apr 02, 2014 | 24.72 | 24.74 | 24.70 | 24.71 | 386,978 | -0.02(-0.07%) |
Apr 01, 2014 | 24.73 | 24.76 | 24.72 | 24.72 | 1,275,549 | -0.01(-0.04%) |
Mar 31, 2014 | 24.71 | 24.74 | 24.71 | 24.73 | 929,446 | +0.01(+0.03%) |
Mar 28, 2014 | 24.73 | 24.73 | 24.72 | 24.73 | 431,224 | +0.01(+0.03%) |
Mar 27, 2014 | 24.73 | 24.73 | 24.71 | 24.72 | 564,905 | +0.00(+0.00%) |
Mar 26, 2014 | 24.70 | 24.73 | 24.70 | 24.72 | 375,509 | -0.01(-0.03%) |
Mar 25, 2014 | 24.72 | 24.73 | 24.71 | 24.73 | 672,245 | +0.01(+0.03%) |
Mar 24, 2014 | 24.69 | 24.72 | 24.69 | 24.72 | 588,582 | +0.01(+0.03%) |
Mar 21, 2014 | 24.71 | 24.71 | 24.69 | 24.71 | 334,957 | +0.02(+0.07%) |
Mar 20, 2014 | 24.69 | 24.72 | 24.67 | 24.69 | 838,122 | +0.01(+0.03%) |
Mar 19, 2014 | 24.71 | 24.73 | 24.67 | 24.69 | 1,145,795 | -0.03(-0.13%) |
Mar 18, 2014 | 24.73 | 24.73 | 24.71 | 24.72 | 1,021,404 | -0.01(-0.03%) |
Mar 17, 2014 | 24.74 | 24.74 | 24.72 | 24.73 | 673,317 | -0.01(-0.03%) |
Mar 14, 2014 | 24.75 | 24.75 | 24.72 | 24.73 | 1,054,327 | -0.02(-0.07%) |
Mar 13, 2014 | 24.71 | 24.76 | 24.70 | 24.75 | 5,286,473 | +0.02(+0.10%) |
Mar 12, 2014 | 24.73 | 24.73 | 24.72 | 24.73 | 562,560 | +0.00(+0.00%) |
Mar 11, 2014 | 24.73 | 24.75 | 24.70 | 24.73 | 2,063,551 | +0.00(+0.00%) |
Mar 10, 2014 | 24.72 | 24.73 | 24.71 | 24.73 | 393,625 | +0.02(+0.06%) |
Mar 07, 2014 | 24.72 | 24.73 | 24.71 | 24.71 | 445,168 | -0.03(-0.13%) |
Mar 06, 2014 | 24.72 | 24.75 | 24.72 | 24.74 | 1,108,009 | +0.02(+0.07%) |
Mar 05, 2014 | 24.74 | 24.74 | 24.72 | 24.73 | 503,631 | +0.00(+0.00%) |
Mar 04, 2014 | 24.73 | 24.74 | 24.73 | 24.73 | 442,119 | +0.00(+0.00%) |
Mar 03, 2014 | 24.76 | 24.76 | 24.72 | 24.73 | 2,225,413 | -0.02(-0.08%) |
Feb 28, 2014 | 24.73 | 24.77 | 24.73 | 24.75 | 2,470,557 | -0.01(-0.03%) |
Feb 27, 2014 | 24.74 | 24.75 | 24.73 | 24.75 | 421,072 | +0.02(+0.10%) |
Feb 26, 2014 | 24.73 | 24.74 | 24.71 | 24.73 | 892,266 | +0.00(+0.00%) |
Feb 25, 2014 | 24.74 | 24.74 | 24.72 | 24.73 | 680,036 | -0.01(-0.03%) |
Feb 24, 2014 | 24.73 | 24.74 | 24.71 | 24.74 | 657,374 | +0.01(+0.03%) |
Feb 21, 2014 | 24.72 | 24.73 | 24.71 | 24.73 | 352,891 | +0.02(+0.07%) |
Feb 20, 2014 | 24.71 | 24.72 | 24.71 | 24.71 | 632,302 | +0.01(+0.03%) |
Feb 19, 2014 | 24.71 | 24.72 | 24.68 | 24.71 | 667,013 | -0.01(-0.03%) |
Feb 18, 2014 | 24.71 | 24.71 | 24.70 | 24.71 | 399,592 | +0.03(+0.13%) |
Feb 14, 2014 | 24.70 | 24.68 | 24.68 | 24.68 | 1,034,493 | -0.02(-0.10%) |
Feb 13, 2014 | 24.70 | 24.71 | 24.69 | 24.71 | 417,440 | +0.01(+0.03%) |
Feb 12, 2014 | 24.70 | 24.71 | 24.68 | 24.70 | 438,183 | +0.00(+0.00%) |
Feb 11, 2014 | 24.71 | 24.71 | 24.69 | 24.70 | 821,323 | +0.00(+0.00%) |
Feb 10, 2014 | 24.71 | 24.72 | 24.70 | 24.70 | 317,592 | -0.02(-0.07%) |
Feb 07, 2014 | 24.71 | 24.71 | 24.69 | 24.71 | 745,424 | +0.02(+0.07%) |
Feb 06, 2014 | 24.69 | 24.72 | 24.69 | 24.70 | 3,286,579 | -0.02(-0.07%) |
Feb 05, 2014 | 24.69 | 24.71 | 24.69 | 24.71 | 751,567 | +0.01(+0.03%) |
Feb 04, 2014 | 24.71 | 24.71 | 24.67 | 24.71 | 670,737 | -0.01(-0.03%) |
Feb 03, 2014 | 24.67 | 24.71 | 24.67 | 24.71 | 597,791 | +0.05(+0.19%) |
Jan 31, 2014 | 24.68 | 24.68 | 24.66 | 24.67 | 763,594 | +0.00(+0.00%) |
Jan 30, 2014 | 24.70 | 24.71 | 24.67 | 24.67 | 503,410 | +0.00(+0.00%) |
Jan 29, 2014 | 24.67 | 24.68 | 24.67 | 24.67 | 372,038 | -0.01(-0.03%) |
Jan 28, 2014 | 24.68 | 24.68 | 24.66 | 24.67 | 844,780 | +0.01(+0.03%) |
Jan 27, 2014 | 24.67 | 24.72 | 24.65 | 24.67 | 486,050 | +0.01(+0.03%) |
Jan 24, 2014 | 24.68 | 24.70 | 24.64 | 24.66 | 647,544 | -0.02(-0.07%) |
Jan 23, 2014 | 24.65 | 24.70 | 24.64 | 24.67 | 1,016,442 | +0.02(+0.06%) |
Jan 22, 2014 | 24.64 | 24.66 | 24.63 | 24.66 | 816,119 | +0.00(+0.00%) |
Jan 21, 2014 | 24.65 | 24.67 | 24.63 | 24.66 | 302,140 | +0.02(+0.07%) |
Jan 17, 2014 | 24.64 | 24.64 | 24.64 | 24.64 | 240,521 | +0.00(+0.00%) |
Jan 16, 2014 | 24.65 | 24.65 | 24.64 | 24.64 | 350,131 | +0.00(+0.00%) |
Jan 15, 2014 | 24.63 | 24.64 | 24.63 | 24.64 | 816,283 | +0.01(+0.03%) |
Jan 14, 2014 | 24.67 | 24.67 | 24.63 | 24.63 | 380,807 | -0.02(-0.10%) |
Jan 13, 2014 | 24.66 | 24.67 | 24.64 | 24.66 | 604,723 | +0.00(+0.00%) |
Jan 10, 2014 | 24.63 | 24.67 | 24.63 | 24.66 | 354,031 | +0.03(+0.13%) |
Jan 09, 2014 | 24.63 | 24.63 | 24.61 | 24.63 | 449,880 | +0.02(+0.10%) |
Jan 08, 2014 | 24.59 | 24.64 | 24.59 | 24.60 | 587,031 | -0.02(-0.10%) |
Jan 07, 2014 | 24.63 | 24.63 | 24.62 | 24.63 | 511,884 | +0.02(+0.07%) |
Jan 06, 2014 | 24.63 | 24.64 | 24.61 | 24.61 | 261,510 | -0.01(-0.03%) |
Jan 03, 2014 | 24.63 | 24.64 | 24.60 | 24.62 | 736,039 | -0.01(-0.05%) |
Jan 02, 2014 | 24.62 | 24.63 | 24.60 | 24.63 | 624,189 | +0.00(+0.02%) |
Dec 31, 2013 | 24.60 | 24.63 | 24.63 | 24.63 | 498,365 | +0.02(+0.07%) |
Dec 30, 2013 | 24.61 | 24.62 | 24.59 | 24.61 | 440,619 | +0.01(+0.03%) |
Dec 27, 2013 | 24.59 | 24.60 | 24.58 | 24.60 | 679,763 | +0.02(+0.09%) |
Dec 26, 2013 | 24.58 | 24.59 | 24.57 | 24.58 | 548,471 | -0.01(-0.03%) |
Dec 24, 2013 | 24.60 | 24.60 | 24.57 | 24.59 | 249,081 | -0.01(-0.03%) |
Dec 23, 2013 | 24.60 | 24.60 | 24.59 | 24.60 | 414,227 | +0.00(+0.00%) |
Dec 20, 2013 | 24.60 | 24.61 | 24.59 | 24.60 | 1,425,685 | -0.02(-0.07%) |
Dec 19, 2013 | 24.60 | 24.62 | 24.60 | 24.61 | 1,060,487 | +0.00(+0.00%) |
Dec 18, 2013 | 24.63 | 24.64 | 24.60 | 24.61 | 1,030,154 | -0.02(-0.06%) |
Dec 17, 2013 | 24.63 | 24.63 | 24.60 | 24.63 | 377,351 | +0.02(+0.07%) |
Dec 16, 2013 | 24.62 | 24.62 | 24.60 | 24.61 | 367,279 | -0.01(-0.03%) |
Dec 13, 2013 | 24.60 | 24.63 | 24.60 | 24.62 | 592,578 | +0.01(+0.03%) |
Dec 12, 2013 | 24.61 | 24.63 | 24.60 | 24.61 | 331,827 | -0.02(-0.06%) |
Dec 11, 2013 | 24.61 | 24.63 | 24.60 | 24.63 | 864,920 | +0.00(+0.02%) |
Dec 10, 2013 | 24.63 | 24.63 | 24.61 | 24.62 | 359,380 | +0.00(+0.02%) |
Dec 09, 2013 | 24.64 | 24.64 | 24.60 | 24.62 | 326,299 | -0.01(-0.03%) |
Dec 06, 2013 | 24.61 | 24.63 | 24.61 | 24.63 | 354,456 | +0.01(+0.03%) |
Dec 05, 2013 | 24.61 | 24.63 | 24.61 | 24.62 | 305,496 | +0.00(+0.00%) |
Dec 04, 2013 | 24.62 | 24.64 | 24.61 | 24.62 | 267,553 | -0.02(-0.06%) |
Dec 03, 2013 | 24.63 | 24.64 | 24.61 | 24.64 | 392,693 | +0.01(+0.03%) |
Dec 02, 2013 | 24.65 | 24.65 | 24.62 | 24.63 | 337,695 | -0.01(-0.03%) |
Nov 29, 2013 | 24.64 | 24.65 | 24.63 | 24.64 | 479,780 | +0.00(+0.00%) |
Nov 27, 2013 | 24.62 | 24.65 | 24.62 | 24.64 | 615,681 | -0.02(-0.06%) |
Nov 26, 2013 | 24.62 | 24.65 | 24.60 | 24.65 | 1,312,105 | +0.02(+0.10%) |
Nov 25, 2013 | 24.63 | 24.63 | 24.60 | 24.63 | 369,652 | +0.02(+0.10%) |
Nov 22, 2013 | 24.60 | 24.63 | 24.60 | 24.60 | 728,491 | -0.02(-0.06%) |
Nov 21, 2013 | 24.62 | 24.63 | 24.60 | 24.62 | 349,017 | +0.01(+0.03%) |
Nov 20, 2013 | 24.60 | 24.61 | 24.60 | 24.61 | 470,384 | +0.01(+0.03%) |
Nov 19, 2013 | 24.61 | 24.62 | 24.59 | 24.60 | 347,139 | +0.01(+0.03%) |
Nov 18, 2013 | 24.59 | 24.61 | 24.59 | 24.60 | 415,659 | -0.01(-0.03%) |
Nov 15, 2013 | 24.61 | 24.61 | 24.59 | 24.60 | 379,403 | +0.00(+0.00%) |
Nov 14, 2013 | 24.57 | 24.60 | 24.56 | 24.60 | 282,128 | +0.02(+0.10%) |
Nov 12, 2013 | 24.56 | 24.59 | 24.56 | 24.58 | 241,486 | +0.02(+0.10%) |
Nov 11, 2013 | 24.59 | 24.60 | 24.56 | 24.56 | 279,707 | -0.02(-0.07%) |
Nov 08, 2013 | 24.57 | 24.58 | 24.55 | 24.57 | 193,613 | +0.00(+0.00%) |
Nov 07, 2013 | 24.59 | 24.60 | 24.57 | 24.57 | 339,374 | -0.01(-0.03%) |
Nov 06, 2013 | 24.57 | 24.59 | 24.56 | 24.58 | 421,699 | -0.02(-0.07%) |
Nov 05, 2013 | 24.57 | 24.60 | 24.56 | 24.60 | 636,902 | +0.01(+0.03%) |
Nov 04, 2013 | 24.60 | 24.60 | 24.56 | 24.59 | 356,938 | +0.02(+0.07%) |
Nov 01, 2013 | 24.58 | 24.61 | 24.56 | 24.57 | 1,036,638 | +0.00(+0.00%) |
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%) |
Aug 01, 2013 | 24.42 | 24.44 | 24.42 | 24.42 | 374,729 | -0.02(-0.10%) |
Jul 31, 2013 | 24.42 | 24.45 | 24.42 | 24.44 | 1,105,070 | +0.02(+0.07%) |
Jul 30, 2013 | 24.46 | 24.46 | 24.42 | 24.43 | 441,218 | -0.01(-0.03%) |
Jul 29, 2013 | 24.45 | 24.45 | 24.43 | 24.43 | 363,513 | +0.00(+0.00%) |
Jul 26, 2013 | 24.43 | 24.44 | 24.42 | 24.43 | 828,273 | +0.00(+0.00%) |
Jul 25, 2013 | 24.41 | 24.43 | 24.38 | 24.43 | 1,187,230 | +0.03(+0.13%) |
Jul 24, 2013 | 24.42 | 24.43 | 24.37 | 24.40 | 782,863 | -0.02(-0.10%) |
Jul 23, 2013 | 24.43 | 24.43 | 24.39 | 24.43 | 364,277 | +0.00(+0.00%) |
Jul 22, 2013 | 24.41 | 24.43 | 24.41 | 24.43 | 526,339 | +0.02(+0.10%) |
Jul 19, 2013 | 24.40 | 24.41 | 24.38 | 24.40 | 430,495 | +0.01(+0.03%) |
Jul 18, 2013 | 24.40 | 24.42 | 24.37 | 24.40 | 464,269 | +0.02(+0.07%) |
Jul 17, 2013 | 24.36 | 24.40 | 24.36 | 24.38 | 560,401 | +0.01(+0.05%) |
Jul 16, 2013 | 24.36 | 24.38 | 24.34 | 24.37 | 416,110 | +0.02(+0.08%) |
Jul 15, 2013 | 24.42 | 24.42 | 24.34 | 24.35 | 2,855,382 | -0.04(-0.18%) |
Jul 12, 2013 | 24.40 | 24.42 | 24.38 | 24.39 | 257,600 | +0.00(+0.01%) |
Jul 11, 2013 | 24.39 | 24.41 | 24.36 | 24.39 | 591,877 | +0.02(+0.07%) |
Jul 10, 2013 | 24.37 | 24.38 | 24.35 | 24.37 | 403,550 | +0.00(+0.00%) |
Jul 09, 2013 | 24.38 | 24.39 | 24.36 | 24.37 | 371,145 | -0.01(-0.03%) |
Jul 08, 2013 | 24.33 | 24.38 | 24.33 | 24.38 | 491,643 | +0.06(+0.23%) |
Jul 05, 2013 | 24.32 | 24.36 | 24.31 | 24.32 | 536,815 | -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 | 634,417 | -0.01(-0.03%) |
Jul 01, 2013 | 24.38 | 24.41 | 24.37 | 24.40 | 2,593,107 | +0.02(+0.07%) |
Jun 28, 2013 | 24.42 | 24.42 | 24.37 | 24.38 | 707,087 | -0.02(-0.10%) |
Jun 26, 2013 | 24.43 | 24.43 | 24.37 | 24.40 | 738,588 | -0.02(-0.10%) |
Jun 25, 2013 | 24.43 | 24.44 | 24.41 | 24.43 | 24,814,100 | -0.01(-0.03%) |
Jun 24, 2013 | 24.35 | 24.47 | 24.35 | 24.43 | 2,862,305 | +0.03(+0.11%) |
Jun 21, 2013 | 24.34 | 24.42 | 24.32 | 24.41 | 1,523,338 | +0.03(+0.11%) |
Jun 20, 2013 | 24.40 | 24.46 | 24.32 | 24.38 | 1,376,373 | -0.05(-0.20%) |
Jun 19, 2013 | 24.45 | 24.47 | 24.35 | 24.43 | 483,783 | -0.05(-0.20%) |
Jun 18, 2013 | 24.47 | 24.48 | 24.44 | 24.47 | 367,143 | -0.01(-0.03%) |
Jun 17, 2013 | 24.48 | 24.50 | 24.45 | 24.48 | 368,651 | +0.02(+0.06%) |
Jun 14, 2013 | 24.49 | 24.51 | 24.46 | 24.47 | 795,562 | -0.02(-0.06%) |
Jun 13, 2013 | 24.49 | 24.49 | 24.45 | 24.48 | 353,900 | -0.01(-0.03%) |
Jun 12, 2013 | 24.47 | 24.51 | 24.47 | 24.49 | 1,562,870 | +0.02(+0.07%) |
Jun 11, 2013 | 24.47 | 24.51 | 24.43 | 24.47 | 2,411,791 | -0.02(-0.07%) |
Jun 10, 2013 | 24.48 | 24.49 | 24.47 | 24.49 | 748,676 | -0.01(-0.03%) |
Jun 07, 2013 | 24.51 | 24.51 | 24.48 | 24.50 | 520,739 | +0.00(+0.02%) |
Jun 06, 2013 | 24.47 | 24.50 | 24.47 | 24.49 | 1,120,742 | +0.01(+0.05%) |
Jun 05, 2013 | 24.48 | 24.49 | 24.44 | 24.48 | 338,356 | -0.00(-0.00%) |
Jun 04, 2013 | 24.50 | 24.51 | 24.46 | 24.48 | 615,095 | -0.02(-0.06%) |
Jun 03, 2013 | 24.48 | 24.52 | 24.46 | 24.50 | 1,199,364 | +0.01(+0.03%) |
May 31, 2013 | 24.52 | 24.52 | 24.49 | 24.49 | 403,583 | -0.04(-0.15%) |
May 30, 2013 | 24.53 | 24.53 | 24.51 | 24.53 | 591,151 | -0.00(-0.02%) |
May 29, 2013 | 24.51 | 24.53 | 24.48 | 24.53 | 411,802 | -0.00(-0.02%) |
May 28, 2013 | 24.53 | 24.55 | 24.52 | 24.53 | 488,418 | +0.00(+0.00%) |
May 24, 2013 | 24.52 | 24.55 | 24.52 | 24.53 | 531,928 | -0.01(-0.04%) |
May 23, 2013 | 24.54 | 24.55 | 24.51 | 24.54 | 851,258 | +0.03(+0.11%) |
May 22, 2013 | 24.56 | 24.56 | 24.51 | 24.51 | 277,348 | -0.04(-0.16%) |
May 21, 2013 | 24.55 | 24.56 | 24.53 | 24.55 | 342,214 | +0.01(+0.03%) |
May 20, 2013 | 24.54 | 24.56 | 24.52 | 24.55 | 217,802 | +0.02(+0.07%) |
May 17, 2013 | 24.55 | 24.56 | 24.52 | 24.53 | 359,278 | +0.00(+0.00%) |
May 16, 2013 | 24.55 | 24.55 | 24.53 | 24.53 | 293,559 | -0.02(-0.07%) |
May 15, 2013 | 24.53 | 24.56 | 24.53 | 24.55 | 719,924 | +0.00(+0.02%) |
May 13, 2013 | 24.53 | 24.55 | 24.52 | 24.54 | 199,849 | +0.00(+0.02%) |
May 10, 2013 | 24.55 | 24.55 | 24.51 | 24.54 | 404,723 | +0.01(+0.03%) |
May 09, 2013 | 24.56 | 24.56 | 24.53 | 24.53 | 289,663 | -0.02(-0.07%) |
May 08, 2013 | 24.53 | 24.55 | 24.52 | 24.55 | 183,646 | +0.01(+0.03%) |
May 07, 2013 | 24.55 | 24.56 | 24.54 | 24.54 | 189,694 | -0.02(-0.10%) |
May 06, 2013 | 24.53 | 24.56 | 24.53 | 24.56 | 193,860 | +0.02(+0.06%) |
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 | 333,069 | -0.01(-0.05%) |