Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.69 | 22.89 | 22.43 | 22.67 | 1,688,759 | -0.08(-0.35%) |
Jun 27, 2013 | 22.54 | 22.83 | 22.40 | 22.75 | 777,288 | +0.35(+1.55%) |
Jun 26, 2013 | 22.04 | 22.46 | 22.04 | 22.40 | 880,544 | +0.47(+2.15%) |
Jun 25, 2013 | 21.68 | 22.07 | 21.34 | 21.93 | 675,788 | +0.40(+1.86%) |
Jun 24, 2013 | 21.14 | 21.85 | 20.80 | 21.53 | 1,248,070 | +0.13(+0.62%) |
Jun 21, 2013 | 21.20 | 21.57 | 20.94 | 21.40 | 1,826,737 | +0.25(+1.18%) |
Jun 20, 2013 | 21.81 | 21.81 | 20.94 | 21.15 | 798,147 | -0.83(-3.76%) |
Jun 19, 2013 | 22.84 | 22.94 | 21.88 | 21.98 | 444,102 | -0.92(-4.00%) |
Jun 18, 2013 | 22.79 | 23.06 | 22.51 | 22.89 | 722,273 | +0.12(+0.51%) |
Jun 17, 2013 | 22.87 | 23.03 | 22.59 | 22.78 | 630,389 | +0.04(+0.20%) |
Jun 14, 2013 | 22.63 | 23.05 | 22.45 | 22.73 | 694,338 | +0.09(+0.39%) |
Jun 13, 2013 | 22.24 | 22.75 | 22.08 | 22.64 | 631,569 | +0.33(+1.47%) |
Jun 12, 2013 | 22.86 | 22.86 | 22.25 | 22.31 | 480,495 | -0.42(-1.84%) |
Jun 11, 2013 | 22.87 | 22.96 | 22.43 | 22.73 | 883,622 | -0.33(-1.43%) |
Jun 10, 2013 | 23.40 | 23.40 | 22.85 | 23.06 | 576,170 | -0.25(-1.07%) |
Jun 07, 2013 | 23.83 | 23.83 | 23.02 | 23.31 | 653,270 | -0.44(-1.83%) |
Jun 06, 2013 | 23.14 | 23.75 | 23.05 | 23.75 | 561,517 | +0.48(+2.06%) |
Jun 05, 2013 | 23.54 | 23.67 | 23.11 | 23.27 | 602,507 | -0.33(-1.39%) |
Jun 04, 2013 | 23.99 | 24.07 | 23.59 | 23.59 | 690,219 | -0.36(-1.52%) |
Jun 03, 2013 | 23.72 | 24.02 | 23.38 | 23.96 | 1,228,866 | +0.30(+1.28%) |
May 31, 2013 | 23.57 | 23.86 | 23.46 | 23.66 | 985,956 | -0.01(-0.04%) |
May 30, 2013 | 23.40 | 23.86 | 23.34 | 23.67 | 1,177,738 | +0.28(+1.18%) |
May 29, 2013 | 23.80 | 23.89 | 22.95 | 23.39 | 973,426 | -0.65(-2.70%) |
May 28, 2013 | 24.37 | 24.55 | 23.83 | 24.04 | 1,349,970 | -0.17(-0.70%) |
May 24, 2013 | 24.53 | 24.56 | 23.84 | 24.21 | 1,205,614 | -0.41(-1.66%) |
May 23, 2013 | 25.16 | 25.19 | 24.47 | 24.62 | 1,099,000 | -0.76(-3.01%) |
May 22, 2013 | 26.40 | 26.54 | 25.02 | 25.38 | 2,518,959 | -1.02(-3.87%) |
May 21, 2013 | 26.60 | 26.88 | 26.37 | 26.40 | 4,183,718 | -0.28(-1.03%) |
May 20, 2013 | 26.80 | 27.09 | 26.64 | 26.68 | 790,695 | -0.20(-0.73%) |
May 17, 2013 | 26.85 | 26.95 | 26.66 | 26.87 | 759,824 | +0.13(+0.50%) |
May 16, 2013 | 26.63 | 26.79 | 26.63 | 26.74 | 914,328 | +0.04(+0.17%) |
May 15, 2013 | 26.25 | 26.72 | 26.18 | 26.70 | 945,262 | +0.53(+2.04%) |
May 13, 2013 | 26.20 | 26.28 | 26.06 | 26.16 | 530,042 | +0.01(+0.03%) |
May 10, 2013 | 26.28 | 26.41 | 26.06 | 26.15 | 727,796 | -0.06(-0.23%) |
May 09, 2013 | 26.67 | 26.73 | 26.15 | 26.22 | 814,633 | -0.44(-1.65%) |
May 08, 2013 | 26.84 | 26.86 | 26.45 | 26.66 | 508,040 | -0.20(-0.75%) |
May 07, 2013 | 26.74 | 26.92 | 26.71 | 26.86 | 469,093 | +0.11(+0.43%) |
May 06, 2013 | 26.57 | 26.81 | 26.50 | 26.74 | 395,174 | +0.11(+0.40%) |
May 03, 2013 | 26.42 | 26.79 | 26.57 | 26.64 | 444,421 | +0.03(+0.10%) |
May 02, 2013 | 26.07 | 26.66 | 26.00 | 26.61 | 540,665 | +0.55(+2.09%) |
May 01, 2013 | 26.28 | 26.56 | 26.05 | 26.07 | 965,865 | -0.35(-1.33%) |
Apr 30, 2013 | 26.02 | 26.42 | 25.98 | 26.42 | 731,220 | +0.41(+1.59%) |
Apr 29, 2013 | 25.78 | 26.09 | 25.69 | 26.00 | 574,077 | +0.35(+1.37%) |
Apr 26, 2013 | 25.62 | 25.73 | 25.65 | 25.65 | 532,075 | -0.04(-0.17%) |
Apr 25, 2013 | 25.92 | 26.00 | 25.60 | 25.70 | 531,917 | -0.21(-0.82%) |
Apr 24, 2013 | 25.86 | 25.99 | 25.78 | 25.91 | 451,495 | +0.04(+0.14%) |
Apr 23, 2013 | 25.97 | 26.10 | 25.74 | 25.87 | 557,271 | +0.05(+0.20%) |
Apr 22, 2013 | 26.00 | 26.04 | 25.57 | 25.82 | 570,632 | -0.21(-0.81%) |
Apr 19, 2013 | 25.42 | 26.08 | 25.31 | 26.03 | 1,082,292 | +0.62(+2.46%) |
Apr 18, 2013 | 25.41 | 25.59 | 25.33 | 25.41 | 703,303 | -0.04(-0.14%) |
Apr 17, 2013 | 25.50 | 25.64 | 25.26 | 25.44 | 681,777 | -0.31(-1.20%) |
Apr 16, 2013 | 25.26 | 25.81 | 25.08 | 25.75 | 904,231 | +0.62(+2.45%) |
Apr 15, 2013 | 25.49 | 25.63 | 25.12 | 25.13 | 651,126 | -0.40(-1.59%) |
Apr 12, 2013 | 25.34 | 25.58 | 25.30 | 25.54 | 492,372 | +0.05(+0.21%) |
Apr 11, 2013 | 25.46 | 25.71 | 25.41 | 25.49 | 651,061 | -0.04(-0.14%) |
Apr 10, 2013 | 25.34 | 25.55 | 25.25 | 25.52 | 683,195 | +0.16(+0.62%) |
Apr 09, 2013 | 25.40 | 25.57 | 25.17 | 25.36 | 611,064 | -0.05(-0.21%) |
Apr 08, 2013 | 25.24 | 25.42 | 25.09 | 25.42 | 506,844 | +0.24(+0.94%) |
Apr 05, 2013 | 24.82 | 25.19 | 24.77 | 25.18 | 481,242 | +0.02(+0.07%) |
Apr 04, 2013 | 24.98 | 25.22 | 24.90 | 25.16 | 489,343 | +0.18(+0.74%) |
Apr 03, 2013 | 25.08 | 25.21 | 24.85 | 24.98 | 678,656 | -0.06(-0.25%) |
Apr 02, 2013 | 25.17 | 25.33 | 24.99 | 25.04 | 674,863 | -0.04(-0.18%) |