Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.67 | 22.69 | 21.65 | 22.49 | 2,810,796 | +0.57(+2.60%) |
Jun 27, 2013 | 21.74 | 22.40 | 21.67 | 21.92 | 2,162,970 | +0.37(+1.72%) |
Jun 26, 2013 | 20.68 | 21.63 | 20.68 | 21.54 | 2,274,352 | +1.04(+5.08%) |
Jun 25, 2013 | 20.46 | 20.58 | 20.19 | 20.50 | 1,560,456 | +0.31(+1.52%) |
Jun 24, 2013 | 20.17 | 20.29 | 19.84 | 20.20 | 1,793,576 | -0.16(-0.80%) |
Jun 21, 2013 | 20.56 | 20.68 | 20.17 | 20.36 | 3,163,931 | -0.11(-0.53%) |
Jun 20, 2013 | 20.96 | 21.03 | 20.30 | 20.47 | 5,677,510 | -0.78(-3.66%) |
Jun 19, 2013 | 21.47 | 21.71 | 21.18 | 21.25 | 1,998,245 | -0.22(-1.01%) |
Jun 18, 2013 | 21.35 | 21.80 | 21.35 | 21.46 | 970,123 | -0.10(-0.46%) |
Jun 17, 2013 | 21.54 | 21.72 | 21.38 | 21.56 | 1,564,726 | +0.13(+0.59%) |
Jun 14, 2013 | 21.45 | 21.61 | 21.39 | 21.44 | 2,826,066 | -0.03(-0.13%) |
Jun 13, 2013 | 21.20 | 21.48 | 20.82 | 21.46 | 3,138,839 | +0.37(+1.76%) |
Jun 12, 2013 | 21.67 | 21.72 | 20.83 | 21.09 | 2,884,775 | -0.50(-2.31%) |
Jun 11, 2013 | 21.19 | 21.70 | 20.96 | 21.59 | 5,061,061 | +0.16(+0.76%) |
Jun 10, 2013 | 21.83 | 21.92 | 21.41 | 21.43 | 3,285,867 | -0.35(-1.62%) |
Jun 07, 2013 | 21.98 | 22.22 | 21.67 | 21.78 | 2,175,484 | -0.06(-0.29%) |
Jun 06, 2013 | 21.83 | 21.90 | 21.52 | 21.84 | 2,613,867 | -0.06(-0.29%) |
Jun 05, 2013 | 22.97 | 23.08 | 21.89 | 21.91 | 1,810,549 | -1.24(-5.36%) |
Jun 04, 2013 | 23.60 | 23.76 | 23.09 | 23.15 | 888,393 | -0.38(-1.62%) |
Jun 03, 2013 | 23.64 | 23.64 | 23.19 | 23.53 | 1,204,801 | -0.08(-0.34%) |
May 31, 2013 | 23.45 | 23.73 | 23.16 | 23.61 | 3,276,718 | +0.08(+0.35%) |
May 30, 2013 | 23.61 | 23.72 | 23.44 | 23.53 | 1,235,217 | -0.05(-0.19%) |
May 29, 2013 | 23.12 | 23.69 | 23.10 | 23.57 | 1,207,278 | +0.26(+1.13%) |
May 28, 2013 | 23.54 | 23.56 | 23.07 | 23.31 | 1,229,261 | -0.00(-0.02%) |
May 24, 2013 | 23.51 | 23.57 | 22.96 | 23.31 | 1,219,863 | -0.37(-1.56%) |
May 23, 2013 | 22.87 | 23.69 | 22.83 | 23.68 | 1,335,043 | +0.49(+2.10%) |
May 22, 2013 | 23.66 | 24.02 | 22.47 | 23.20 | 1,582,865 | -0.43(-1.83%) |
May 21, 2013 | 24.24 | 24.28 | 23.60 | 23.63 | 1,955,871 | -0.68(-2.81%) |
May 20, 2013 | 24.17 | 24.39 | 24.08 | 24.31 | 1,706,117 | +0.10(+0.41%) |
May 17, 2013 | 24.05 | 24.26 | 23.88 | 24.21 | 1,161,028 | +0.21(+0.86%) |
May 16, 2013 | 24.00 | 24.26 | 23.76 | 24.01 | 2,037,716 | -0.15(-0.63%) |
May 15, 2013 | 23.88 | 24.28 | 23.78 | 24.16 | 2,184,586 | +0.30(+1.25%) |
May 13, 2013 | 23.94 | 24.00 | 23.78 | 23.86 | 1,149,683 | -0.09(-0.38%) |
May 10, 2013 | 23.86 | 24.14 | 23.84 | 23.95 | 1,392,298 | +0.08(+0.34%) |
May 09, 2013 | 24.06 | 24.13 | 23.75 | 23.87 | 1,796,505 | -0.05(-0.23%) |
May 08, 2013 | 23.44 | 24.11 | 23.44 | 23.93 | 2,948,707 | +0.68(+2.94%) |
May 07, 2013 | 22.88 | 23.33 | 22.88 | 23.24 | 1,427,040 | +0.40(+1.73%) |
May 06, 2013 | 22.88 | 23.05 | 22.73 | 22.84 | 817,891 | -0.03(-0.12%) |
May 03, 2013 | 22.84 | 23.02 | 22.62 | 22.87 | 1,285,462 | +0.25(+1.11%) |
May 02, 2013 | 22.66 | 23.05 | 22.48 | 22.62 | 1,907,011 | -0.11(-0.48%) |
May 01, 2013 | 22.76 | 22.84 | 22.69 | 22.73 | 1,012,955 | -0.07(-0.32%) |
Apr 30, 2013 | 22.74 | 22.88 | 22.74 | 22.80 | 1,869,183 | +0.04(+0.16%) |
Apr 29, 2013 | 22.85 | 22.95 | 22.66 | 22.76 | 1,128,488 | -0.11(-0.47%) |
Apr 26, 2013 | 23.39 | 23.57 | 22.85 | 22.87 | 1,863,042 | -0.70(-2.98%) |
Apr 25, 2013 | 23.34 | 23.67 | 23.10 | 23.57 | 2,005,277 | +0.40(+1.71%) |
Apr 24, 2013 | 23.47 | 23.49 | 22.91 | 23.18 | 987,440 | -0.20(-0.85%) |
Apr 23, 2013 | 23.32 | 23.51 | 23.15 | 23.38 | 1,187,736 | +0.21(+0.89%) |
Apr 22, 2013 | 22.90 | 23.24 | 22.86 | 23.17 | 2,231,428 | +0.36(+1.58%) |
Apr 19, 2013 | 22.87 | 22.88 | 22.51 | 22.81 | 2,264,814 | +0.06(+0.28%) |
Apr 18, 2013 | 22.98 | 22.98 | 22.58 | 22.75 | 2,571,613 | -0.04(-0.16%) |
Apr 17, 2013 | 23.48 | 23.49 | 22.59 | 22.78 | 4,822,440 | -0.84(-3.55%) |
Apr 16, 2013 | 24.02 | 24.09 | 23.60 | 23.62 | 1,869,458 | -0.11(-0.46%) |
Apr 15, 2013 | 24.28 | 24.55 | 23.71 | 23.73 | 2,379,149 | -0.99(-4.01%) |
Apr 12, 2013 | 25.18 | 25.18 | 24.63 | 24.72 | 1,493,639 | -0.52(-2.07%) |
Apr 11, 2013 | 25.15 | 25.38 | 24.98 | 25.24 | 2,233,896 | +0.13(+0.50%) |
Apr 10, 2013 | 24.68 | 25.11 | 24.67 | 25.11 | 2,371,912 | +0.63(+2.57%) |
Apr 09, 2013 | 24.47 | 24.65 | 24.17 | 24.48 | 1,790,403 | +0.16(+0.67%) |
Apr 08, 2013 | 24.38 | 24.47 | 24.02 | 24.32 | 1,456,104 | -0.08(-0.33%) |
Apr 05, 2013 | 23.94 | 24.42 | 23.74 | 24.40 | 1,472,228 | +0.17(+0.71%) |
Apr 04, 2013 | 24.07 | 24.38 | 24.04 | 24.23 | 1,697,391 | +0.08(+0.34%) |
Apr 03, 2013 | 24.52 | 24.97 | 24.04 | 24.15 | 2,444,851 | -0.49(-1.97%) |
Apr 02, 2013 | 23.87 | 24.84 | 23.85 | 24.64 | 2,067,011 | +0.78(+3.28%) |