Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.48 | 24.48 | 24.45 | 24.47 | 526,065 | +0.00(+0.00%) |
Oct 30, 2013 | 24.45 | 24.48 | 24.45 | 24.47 | 374,367 | +0.02(+0.07%) |
Oct 29, 2013 | 24.47 | 24.47 | 24.45 | 24.45 | 485,186 | -0.01(-0.03%) |
Oct 28, 2013 | 24.49 | 24.49 | 24.44 | 24.46 | 2,960,168 | +0.00(+0.00%) |
Oct 25, 2013 | 24.49 | 24.49 | 24.45 | 24.46 | 739,139 | +0.00(+0.00%) |
Oct 24, 2013 | 24.49 | 24.49 | 24.46 | 24.46 | 329,550 | +0.00(+0.00%) |
Oct 23, 2013 | 24.45 | 24.48 | 24.45 | 24.46 | 361,390 | +0.01(+0.05%) |
Oct 22, 2013 | 24.46 | 24.48 | 24.45 | 24.45 | 444,527 | +0.00(+0.02%) |
Oct 21, 2013 | 24.45 | 24.48 | 24.43 | 24.45 | 370,897 | -0.03(-0.13%) |
Oct 18, 2013 | 24.45 | 24.49 | 24.42 | 24.48 | 378,965 | +0.04(+0.16%) |
Oct 17, 2013 | 24.41 | 24.45 | 24.41 | 24.44 | 452,520 | +0.02(+0.07%) |
Oct 16, 2013 | 24.37 | 24.42 | 24.36 | 24.42 | 628,314 | +0.04(+0.18%) |
Oct 15, 2013 | 24.37 | 24.40 | 24.37 | 24.38 | 275,558 | +0.01(+0.05%) |
Oct 14, 2013 | 24.37 | 24.39 | 24.37 | 24.37 | 345,452 | -0.01(-0.03%) |
Oct 11, 2013 | 24.38 | 24.38 | 24.36 | 24.37 | 355,313 | -0.01(-0.03%) |
Oct 10, 2013 | 24.35 | 24.39 | 24.35 | 24.38 | 1,272,084 | +0.05(+0.20%) |
Oct 09, 2013 | 24.38 | 24.38 | 24.31 | 24.33 | 23,052,282 | -0.01(-0.03%) |
Oct 08, 2013 | 24.37 | 24.41 | 24.34 | 24.34 | 1,506,399 | -0.04(-0.16%) |
Oct 07, 2013 | 24.39 | 24.42 | 24.37 | 24.38 | 939,564 | +0.01(+0.05%) |
Oct 04, 2013 | 24.43 | 24.43 | 24.37 | 24.37 | 744,008 | -0.04(-0.18%) |
Oct 03, 2013 | 24.44 | 24.44 | 24.41 | 24.41 | 725,361 | +0.02(+0.08%) |
Oct 02, 2013 | 24.41 | 24.43 | 24.39 | 24.39 | 943,912 | -0.01(-0.05%) |
Oct 01, 2013 | 24.41 | 24.45 | 24.41 | 24.41 | 1,594,120 | +0.05(+0.18%) |
Sep 27, 2013 | 24.36 | 24.39 | 24.35 | 24.36 | 413,423 | +0.01(+0.03%) |
Sep 26, 2013 | 24.39 | 24.42 | 24.35 | 24.35 | 672,070 | -0.06(-0.24%) |
Sep 25, 2013 | 24.40 | 24.41 | 24.35 | 24.41 | 521,015 | +0.01(+0.03%) |
Sep 24, 2013 | 24.40 | 24.43 | 24.38 | 24.41 | 672,498 | -0.01(-0.03%) |
Sep 23, 2013 | 24.43 | 24.44 | 24.40 | 24.41 | 1,029,294 | +0.00(+0.00%) |
Sep 20, 2013 | 24.43 | 24.43 | 24.41 | 24.41 | 379,203 | -0.02(-0.07%) |
Sep 19, 2013 | 24.40 | 24.44 | 24.40 | 24.43 | 865,436 | +0.01(+0.03%) |
Sep 18, 2013 | 24.37 | 24.44 | 24.35 | 24.42 | 507,861 | +0.07(+0.29%) |
Sep 17, 2013 | 24.38 | 24.40 | 24.34 | 24.35 | 751,397 | -0.02(-0.07%) |
Sep 16, 2013 | 24.35 | 24.40 | 24.31 | 24.37 | 987,783 | +0.05(+0.21%) |
Sep 13, 2013 | 24.32 | 24.35 | 24.29 | 24.31 | 878,723 | -0.05(-0.20%) |
Sep 12, 2013 | 24.33 | 24.37 | 24.33 | 24.36 | 900,648 | +0.03(+0.11%) |
Sep 11, 2013 | 24.28 | 24.36 | 24.28 | 24.33 | 2,430,352 | +0.06(+0.27%) |
Sep 10, 2013 | 24.30 | 24.31 | 24.26 | 24.27 | 375,023 | -0.02(-0.10%) |
Sep 09, 2013 | 24.30 | 24.32 | 24.29 | 24.29 | 696,990 | +0.04(+0.16%) |
Sep 06, 2013 | 24.28 | 24.33 | 24.25 | 24.25 | 831,668 | -0.03(-0.13%) |
Sep 05, 2013 | 24.25 | 24.29 | 24.23 | 24.29 | 974,639 | +0.02(+0.07%) |
Sep 04, 2013 | 24.25 | 24.29 | 24.23 | 24.27 | 573,910 | -0.01(-0.03%) |
Sep 03, 2013 | 24.27 | 24.28 | 24.24 | 24.28 | 402,469 | +0.02(+0.10%) |
Aug 30, 2013 | 24.27 | 24.27 | 24.25 | 24.25 | 259,811 | -0.02(-0.10%) |
Aug 29, 2013 | 24.26 | 24.28 | 24.23 | 24.28 | 884,649 | +0.02(+0.10%) |
Aug 28, 2013 | 24.24 | 24.27 | 24.21 | 24.25 | 303,022 | +0.02(+0.10%) |
Aug 27, 2013 | 24.27 | 24.27 | 24.22 | 24.23 | 396,579 | -0.02(-0.07%) |
Aug 26, 2013 | 24.25 | 24.29 | 24.23 | 24.25 | 710,869 | -0.02(-0.08%) |
Aug 23, 2013 | 24.27 | 24.29 | 24.25 | 24.26 | 527,996 | -0.02(-0.09%) |
Aug 22, 2013 | 24.30 | 24.31 | 24.26 | 24.29 | 609,062 | +0.01(+0.03%) |
Aug 21, 2013 | 24.32 | 24.32 | 24.28 | 24.28 | 581,176 | -0.05(-0.20%) |
Aug 20, 2013 | 24.31 | 24.33 | 24.30 | 24.33 | 494,211 | +0.00(+0.00%) |
Aug 19, 2013 | 24.32 | 24.33 | 24.29 | 24.33 | 573,702 | +0.02(+0.07%) |
Aug 16, 2013 | 24.31 | 24.35 | 24.31 | 24.31 | 501,727 | -0.02(-0.09%) |
Aug 15, 2013 | 24.33 | 24.33 | 24.29 | 24.33 | 453,380 | -0.02(-0.07%) |
Aug 14, 2013 | 24.35 | 24.36 | 24.33 | 24.35 | 286,958 | -0.02(-0.07%) |
Aug 13, 2013 | 24.37 | 24.37 | 24.33 | 24.37 | 567,675 | -0.01(-0.03%) |
Aug 12, 2013 | 24.36 | 24.37 | 24.34 | 24.37 | 332,204 | +0.02(+0.10%) |
Aug 09, 2013 | 24.34 | 24.37 | 24.33 | 24.35 | 539,667 | +0.00(+0.00%) |
Aug 08, 2013 | 24.35 | 24.38 | 24.33 | 24.35 | 254,819 | -0.01(-0.03%) |
Aug 07, 2013 | 24.33 | 24.37 | 24.33 | 24.36 | 908,859 | +0.01(+0.03%) |
Aug 06, 2013 | 24.33 | 24.36 | 24.33 | 24.35 | 508,459 | +0.02(+0.07%) |
Aug 05, 2013 | 24.36 | 24.36 | 24.33 | 24.33 | 356,455 | -0.02(-0.07%) |
Aug 02, 2013 | 24.33 | 24.35 | 24.31 | 24.35 | 489,849 | +0.03(+0.13%) |