Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.68 | 24.68 | 24.66 | 24.67 | 763,591 | +0.00(+0.00%) |
Jan 30, 2014 | 24.70 | 24.71 | 24.67 | 24.67 | 503,408 | +0.00(+0.00%) |
Jan 29, 2014 | 24.67 | 24.68 | 24.67 | 24.67 | 372,036 | -0.01(-0.03%) |
Jan 28, 2014 | 24.68 | 24.68 | 24.66 | 24.67 | 844,778 | +0.01(+0.03%) |
Jan 27, 2014 | 24.67 | 24.72 | 24.65 | 24.67 | 486,048 | +0.01(+0.03%) |
Jan 24, 2014 | 24.68 | 24.70 | 24.64 | 24.66 | 647,542 | -0.02(-0.07%) |
Jan 23, 2014 | 24.65 | 24.70 | 24.64 | 24.67 | 1,016,438 | +0.02(+0.06%) |
Jan 22, 2014 | 24.64 | 24.66 | 24.63 | 24.66 | 816,116 | +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 | 240,520 | +0.00(+0.00%) |
Jan 16, 2014 | 24.65 | 24.65 | 24.64 | 24.64 | 350,130 | +0.00(+0.00%) |
Jan 15, 2014 | 24.63 | 24.64 | 24.63 | 24.64 | 816,280 | +0.01(+0.03%) |
Jan 14, 2014 | 24.67 | 24.67 | 24.63 | 24.63 | 380,806 | -0.02(-0.10%) |
Jan 13, 2014 | 24.66 | 24.67 | 24.64 | 24.66 | 604,721 | +0.00(+0.00%) |
Jan 10, 2014 | 24.63 | 24.67 | 24.63 | 24.66 | 354,030 | +0.03(+0.13%) |
Jan 09, 2014 | 24.63 | 24.63 | 24.61 | 24.63 | 449,879 | +0.02(+0.10%) |
Jan 08, 2014 | 24.59 | 24.64 | 24.59 | 24.60 | 587,029 | -0.02(-0.10%) |
Jan 07, 2014 | 24.63 | 24.63 | 24.62 | 24.63 | 511,882 | +0.02(+0.07%) |
Jan 06, 2014 | 24.63 | 24.64 | 24.61 | 24.61 | 261,509 | -0.01(-0.03%) |
Jan 03, 2014 | 24.63 | 24.64 | 24.60 | 24.62 | 736,036 | -0.01(-0.05%) |
Jan 02, 2014 | 24.62 | 24.63 | 24.60 | 24.63 | 624,187 | +0.00(+0.02%) |
Dec 31, 2013 | 24.60 | 24.63 | 24.63 | 24.63 | 498,363 | +0.02(+0.07%) |
Dec 30, 2013 | 24.61 | 24.62 | 24.59 | 24.61 | 440,617 | +0.01(+0.03%) |
Dec 27, 2013 | 24.59 | 24.60 | 24.58 | 24.60 | 679,761 | +0.02(+0.09%) |
Dec 26, 2013 | 24.58 | 24.59 | 24.57 | 24.58 | 548,469 | -0.01(-0.03%) |
Dec 24, 2013 | 24.60 | 24.60 | 24.57 | 24.59 | 249,080 | -0.01(-0.03%) |
Dec 23, 2013 | 24.60 | 24.60 | 24.59 | 24.60 | 414,226 | +0.00(+0.00%) |
Dec 20, 2013 | 24.60 | 24.61 | 24.59 | 24.60 | 1,425,681 | -0.02(-0.07%) |
Dec 19, 2013 | 24.60 | 24.62 | 24.60 | 24.61 | 1,060,484 | +0.00(+0.00%) |
Dec 18, 2013 | 24.63 | 24.64 | 24.60 | 24.61 | 1,030,151 | -0.02(-0.06%) |
Dec 17, 2013 | 24.63 | 24.63 | 24.60 | 24.63 | 377,349 | +0.02(+0.07%) |
Dec 16, 2013 | 24.62 | 24.62 | 24.60 | 24.61 | 367,278 | -0.01(-0.03%) |
Dec 13, 2013 | 24.60 | 24.63 | 24.60 | 24.62 | 592,577 | +0.01(+0.03%) |
Dec 12, 2013 | 24.61 | 24.63 | 24.60 | 24.61 | 331,826 | -0.02(-0.06%) |
Dec 11, 2013 | 24.61 | 24.63 | 24.60 | 24.63 | 864,917 | +0.00(+0.02%) |
Dec 10, 2013 | 24.63 | 24.63 | 24.61 | 24.62 | 359,379 | +0.00(+0.02%) |
Dec 09, 2013 | 24.64 | 24.64 | 24.60 | 24.62 | 326,298 | -0.01(-0.03%) |
Dec 06, 2013 | 24.61 | 24.63 | 24.61 | 24.63 | 354,455 | +0.01(+0.03%) |
Dec 05, 2013 | 24.61 | 24.63 | 24.61 | 24.62 | 305,495 | +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 | 392,691 | +0.01(+0.03%) |
Dec 02, 2013 | 24.65 | 24.65 | 24.62 | 24.63 | 337,694 | -0.01(-0.03%) |
Nov 29, 2013 | 24.64 | 24.65 | 24.63 | 24.64 | 479,779 | +0.00(+0.00%) |
Nov 27, 2013 | 24.62 | 24.65 | 24.62 | 24.64 | 615,679 | -0.02(-0.06%) |
Nov 26, 2013 | 24.62 | 24.65 | 24.60 | 24.65 | 1,312,101 | +0.02(+0.10%) |
Nov 25, 2013 | 24.63 | 24.63 | 24.60 | 24.63 | 369,651 | +0.02(+0.10%) |
Nov 22, 2013 | 24.60 | 24.63 | 24.60 | 24.60 | 728,488 | -0.02(-0.06%) |
Nov 21, 2013 | 24.62 | 24.63 | 24.60 | 24.62 | 349,015 | +0.01(+0.03%) |
Nov 20, 2013 | 24.60 | 24.61 | 24.60 | 24.61 | 470,383 | +0.01(+0.03%) |
Nov 19, 2013 | 24.61 | 24.62 | 24.59 | 24.60 | 347,138 | +0.01(+0.03%) |
Nov 18, 2013 | 24.59 | 24.61 | 24.59 | 24.60 | 415,658 | -0.01(-0.03%) |
Nov 15, 2013 | 24.61 | 24.61 | 24.59 | 24.60 | 379,402 | +0.00(+0.00%) |
Nov 14, 2013 | 24.57 | 24.60 | 24.56 | 24.60 | 282,127 | +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 | 279,706 | -0.02(-0.07%) |
Nov 08, 2013 | 24.57 | 24.58 | 24.55 | 24.57 | 193,612 | +0.00(+0.00%) |
Nov 07, 2013 | 24.59 | 24.60 | 24.57 | 24.57 | 339,373 | -0.01(-0.03%) |
Nov 06, 2013 | 24.57 | 24.59 | 24.56 | 24.58 | 421,697 | -0.02(-0.07%) |
Nov 05, 2013 | 24.57 | 24.60 | 24.56 | 24.60 | 636,900 | +0.01(+0.03%) |
Nov 04, 2013 | 24.60 | 24.60 | 24.56 | 24.59 | 356,937 | +0.02(+0.07%) |