Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2013 | 24.58 | 24.61 | 24.56 | 24.57 | 1,036,635 | +0.00(+0.00%) |
Oct 31, 2013 | 24.58 | 24.58 | 24.55 | 24.57 | 523,884 | +0.00(+0.00%) |
Oct 30, 2013 | 24.55 | 24.58 | 24.55 | 24.57 | 372,815 | +0.02(+0.07%) |
Oct 29, 2013 | 24.57 | 24.57 | 24.55 | 24.56 | 483,174 | -0.01(-0.03%) |
Oct 28, 2013 | 24.60 | 24.60 | 24.54 | 24.56 | 2,947,895 | +0.00(+0.00%) |
Oct 25, 2013 | 24.59 | 24.59 | 24.56 | 24.56 | 736,075 | +0.00(+0.00%) |
Oct 24, 2013 | 24.59 | 24.59 | 24.56 | 24.56 | 328,184 | +0.00(+0.00%) |
Oct 23, 2013 | 24.55 | 24.58 | 24.55 | 24.56 | 359,892 | +0.01(+0.05%) |
Oct 22, 2013 | 24.56 | 24.58 | 24.55 | 24.55 | 442,684 | +0.00(+0.02%) |
Oct 21, 2013 | 24.56 | 24.58 | 24.53 | 24.55 | 369,359 | -0.03(-0.13%) |
Oct 18, 2013 | 24.56 | 24.59 | 24.52 | 24.58 | 377,393 | +0.04(+0.16%) |
Oct 17, 2013 | 24.52 | 24.55 | 24.52 | 24.54 | 450,644 | +0.02(+0.07%) |
Oct 16, 2013 | 24.47 | 24.52 | 24.46 | 24.52 | 625,709 | +0.04(+0.18%) |
Oct 15, 2013 | 24.48 | 24.50 | 24.48 | 24.48 | 274,416 | +0.01(+0.05%) |
Oct 14, 2013 | 24.48 | 24.49 | 24.47 | 24.47 | 344,020 | -0.01(-0.03%) |
Oct 11, 2013 | 24.48 | 24.48 | 24.46 | 24.48 | 353,840 | -0.01(-0.03%) |
Oct 10, 2013 | 24.45 | 24.49 | 24.45 | 24.48 | 1,266,810 | +0.05(+0.20%) |
Oct 09, 2013 | 24.48 | 24.48 | 24.41 | 24.44 | 22,956,706 | -0.01(-0.03%) |
Oct 08, 2013 | 24.48 | 24.51 | 24.44 | 24.44 | 1,500,153 | -0.04(-0.16%) |
Oct 07, 2013 | 24.49 | 24.52 | 24.47 | 24.48 | 935,668 | +0.01(+0.05%) |
Oct 04, 2013 | 24.53 | 24.53 | 24.47 | 24.47 | 740,924 | -0.04(-0.18%) |
Oct 03, 2013 | 24.54 | 24.54 | 24.51 | 24.52 | 722,354 | +0.02(+0.08%) |
Oct 02, 2013 | 24.52 | 24.53 | 24.49 | 24.50 | 939,998 | -0.01(-0.05%) |