Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |