Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.48 | 22.64 | 21.48 | 22.51 | 7,522,489 | +0.76(+3.51%) |
Jun 27, 2013 | 21.51 | 22.12 | 21.49 | 21.75 | 0 | +0.41(+1.93%) |
Jun 26, 2013 | 21.62 | 21.65 | 21.20 | 21.34 | 0 | +0.01(+0.05%) |
Jun 25, 2013 | 21.40 | 21.56 | 21.11 | 21.33 | 0 | +0.17(+0.79%) |
Jun 24, 2013 | 21.44 | 21.49 | 20.89 | 21.16 | 0 | -0.36(-1.66%) |
Jun 21, 2013 | 21.69 | 22.19 | 21.30 | 21.52 | 5,824,721 | -0.17(-0.79%) |
Jun 20, 2013 | 22.14 | 22.30 | 21.68 | 21.69 | 0 | -0.68(-3.02%) |
Jun 19, 2013 | 22.48 | 22.73 | 22.36 | 22.37 | 0 | -0.19(-0.83%) |
Jun 18, 2013 | 21.96 | 22.61 | 21.96 | 22.55 | 4,580,266 | +0.59(+2.68%) |
Jun 17, 2013 | 21.39 | 22.28 | 21.39 | 21.97 | 0 | +0.61(+2.84%) |
Jun 14, 2013 | 21.05 | 21.57 | 21.01 | 21.36 | 0 | +0.31(+1.49%) |
Jun 13, 2013 | 21.08 | 21.20 | 20.52 | 21.05 | 7,890,894 | -0.05(-0.23%) |
Jun 12, 2013 | 22.32 | 22.44 | 20.99 | 21.09 | 6,783,249 | -1.04(-4.69%) |
Jun 11, 2013 | 22.27 | 22.83 | 22.07 | 22.13 | 3,933,249 | -0.26(-1.18%) |
Jun 10, 2013 | 23.11 | 23.17 | 22.33 | 22.40 | 3,860,299 | -0.72(-3.13%) |
Jun 07, 2013 | 23.01 | 23.17 | 22.75 | 23.12 | 0 | +0.32(+1.42%) |
Jun 06, 2013 | 22.36 | 22.80 | 22.24 | 22.80 | 3,631,036 | +0.39(+1.75%) |
Jun 05, 2013 | 22.29 | 22.52 | 22.10 | 22.41 | 0 | +0.16(+0.70%) |
Jun 04, 2013 | 22.38 | 22.65 | 22.07 | 22.25 | 0 | -0.26(-1.17%) |
Jun 03, 2013 | 22.53 | 22.63 | 22.04 | 22.51 | 3,943,281 | +0.00(+0.00%) |
May 31, 2013 | 22.71 | 23.11 | 22.51 | 22.51 | 4,621,525 | -0.35(-1.54%) |
May 30, 2013 | 22.56 | 23.05 | 22.55 | 22.87 | 0 | +0.19(+0.84%) |
May 29, 2013 | 22.76 | 22.99 | 22.48 | 22.68 | 4,616,400 | -0.10(-0.45%) |
May 28, 2013 | 22.51 | 23.04 | 22.30 | 22.78 | 6,235,355 | +0.48(+2.15%) |
May 24, 2013 | 21.81 | 22.50 | 21.80 | 22.30 | 0 | +0.12(+0.53%) |
May 23, 2013 | 21.14 | 22.23 | 21.06 | 22.18 | 0 | +0.88(+4.14%) |
May 22, 2013 | 21.67 | 22.30 | 21.23 | 21.30 | 0 | -0.22(-1.00%) |
May 21, 2013 | 21.18 | 22.12 | 21.13 | 21.52 | 0 | +0.18(+0.83%) |
May 20, 2013 | 21.54 | 21.87 | 21.31 | 21.34 | 0 | -0.41(-1.89%) |
May 17, 2013 | 21.30 | 21.89 | 21.06 | 21.75 | 0 | +0.19(+0.86%) |
May 16, 2013 | 22.13 | 22.23 | 21.54 | 21.56 | 4,486,976 | -0.61(-2.74%) |
May 15, 2013 | 21.58 | 22.37 | 21.56 | 22.17 | 0 | +0.88(+4.14%) |
May 13, 2013 | 21.81 | 22.01 | 21.01 | 21.29 | 0 | -0.72(-3.29%) |
May 10, 2013 | 21.06 | 22.10 | 21.01 | 22.01 | 0 | +0.82(+3.88%) |
May 09, 2013 | 20.60 | 21.44 | 20.52 | 21.19 | 11,381,107 | +0.08(+0.37%) |
May 08, 2013 | 19.39 | 21.23 | 19.39 | 21.11 | 22,783,206 | +3.08(+17.11%) |
May 07, 2013 | 18.46 | 18.46 | 17.68 | 18.03 | 8,224,805 | +0.12(+0.66%) |
May 06, 2013 | 17.30 | 17.93 | 17.26 | 17.91 | 0 | +0.33(+1.87%) |
May 03, 2013 | 17.32 | 17.72 | 17.18 | 17.58 | 0 | +0.41(+2.37%) |
May 02, 2013 | 17.03 | 17.18 | 16.80 | 17.18 | 0 | +0.23(+1.39%) |
May 01, 2013 | 17.23 | 17.28 | 16.80 | 16.94 | 0 | -0.30(-1.76%) |
Apr 30, 2013 | 17.40 | 17.42 | 17.00 | 17.25 | 0 | -0.16(-0.90%) |
Apr 29, 2013 | 17.52 | 17.63 | 17.34 | 17.40 | 2,202,960 | -0.11(-0.62%) |
Apr 26, 2013 | 17.59 | 17.65 | 17.49 | 17.51 | 3,290,361 | -0.06(-0.33%) |
Apr 25, 2013 | 17.49 | 17.69 | 17.42 | 17.57 | 3,417,965 | +0.14(+0.79%) |
Apr 24, 2013 | 17.07 | 17.49 | 17.06 | 17.43 | 0 | +0.37(+2.18%) |
Apr 23, 2013 | 16.93 | 17.23 | 16.79 | 17.06 | 2,246,707 | +0.14(+0.81%) |
Apr 22, 2013 | 16.75 | 17.01 | 16.41 | 16.92 | 3,210,973 | +0.19(+1.11%) |
Apr 19, 2013 | 16.53 | 16.79 | 16.30 | 16.74 | 2,710,335 | +0.15(+0.89%) |
Apr 18, 2013 | 16.67 | 16.75 | 16.40 | 16.59 | 2,330,524 | -0.07(-0.41%) |
Apr 17, 2013 | 16.80 | 16.95 | 16.49 | 16.66 | 4,247,577 | -0.35(-2.07%) |
Apr 16, 2013 | 16.75 | 17.11 | 16.52 | 17.01 | 4,458,140 | +0.45(+2.72%) |
Apr 15, 2013 | 17.14 | 17.24 | 16.55 | 16.56 | 4,307,073 | -0.66(-3.81%) |
Apr 12, 2013 | 17.17 | 17.24 | 16.98 | 17.22 | 2,214,557 | -0.05(-0.28%) |
Apr 11, 2013 | 17.59 | 17.59 | 17.24 | 17.27 | 3,257,610 | -0.17(-0.96%) |
Apr 10, 2013 | 17.05 | 17.47 | 16.92 | 17.43 | 4,060,236 | +0.34(+2.01%) |
Apr 09, 2013 | 17.00 | 17.15 | 16.88 | 17.09 | 1,815,993 | +0.18(+1.04%) |
Apr 08, 2013 | 16.97 | 17.02 | 16.62 | 16.91 | 2,783,850 | -0.08(-0.46%) |
Apr 05, 2013 | 16.79 | 17.01 | 16.65 | 16.99 | 2,634,702 | +0.10(+0.61%) |
Apr 04, 2013 | 16.98 | 17.03 | 16.76 | 16.89 | 4,396,658 | +0.00(+0.03%) |
Apr 03, 2013 | 17.19 | 17.23 | 16.83 | 16.88 | 4,623,467 | -0.30(-1.74%) |
Apr 02, 2013 | 17.38 | 17.57 | 17.07 | 17.18 | 4,043,440 | -0.36(-2.07%) |