Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.47 | 21.84 | 21.29 | 21.74 | 1,238,818 | +0.54(+2.55%) |
Jun 26, 2013 | 21.39 | 21.80 | 21.15 | 21.20 | 1,032,383 | +0.00(+0.00%) |
Jun 25, 2013 | 21.23 | 21.28 | 20.98 | 21.20 | 709,727 | +0.09(+0.43%) |
Jun 24, 2013 | 21.27 | 21.28 | 21.05 | 21.11 | 1,137,652 | -0.29(-1.38%) |
Jun 21, 2013 | 21.63 | 21.68 | 21.37 | 21.41 | 1,319,320 | -0.17(-0.80%) |
Jun 20, 2013 | 21.50 | 21.80 | 21.17 | 21.58 | 1,087,399 | -0.13(-0.60%) |
Jun 19, 2013 | 22.06 | 22.09 | 21.67 | 21.71 | 721,499 | -0.36(-1.63%) |
Jun 18, 2013 | 21.97 | 22.18 | 21.94 | 22.07 | 419,162 | +0.17(+0.78%) |
Jun 17, 2013 | 21.83 | 22.06 | 21.79 | 21.90 | 719,838 | +0.16(+0.71%) |
Jun 14, 2013 | 21.81 | 21.94 | 21.69 | 21.74 | 497,842 | -0.11(-0.52%) |
Jun 13, 2013 | 21.61 | 21.89 | 21.47 | 21.86 | 739,299 | +0.27(+1.25%) |
Jun 12, 2013 | 21.74 | 21.83 | 21.50 | 21.59 | 653,109 | -0.08(-0.37%) |
Jun 11, 2013 | 21.64 | 21.75 | 21.47 | 21.67 | 672,134 | -0.11(-0.49%) |
Jun 10, 2013 | 21.81 | 21.84 | 21.62 | 21.77 | 825,254 | -0.04(-0.19%) |
Jun 07, 2013 | 21.49 | 21.84 | 21.35 | 21.81 | 1,105,070 | +0.32(+1.51%) |
Jun 06, 2013 | 21.37 | 21.63 | 21.29 | 21.49 | 1,870,008 | +0.12(+0.57%) |
Jun 05, 2013 | 21.57 | 21.57 | 21.33 | 21.37 | 1,867,113 | -0.20(-0.94%) |
Jun 04, 2013 | 21.76 | 21.82 | 21.53 | 21.57 | 875,368 | -0.19(-0.86%) |
Jun 03, 2013 | 22.05 | 22.09 | 21.56 | 21.76 | 1,380,788 | -0.29(-1.33%) |
May 31, 2013 | 21.78 | 22.28 | 21.66 | 22.05 | 2,256,835 | +0.15(+0.70%) |
May 30, 2013 | 22.28 | 22.37 | 21.89 | 21.89 | 1,835,463 | -0.38(-1.71%) |
May 29, 2013 | 22.59 | 22.70 | 22.24 | 22.28 | 1,903,534 | -0.45(-1.97%) |
May 28, 2013 | 22.55 | 22.77 | 22.39 | 22.72 | 1,119,879 | +0.45(+2.01%) |
May 24, 2013 | 22.05 | 22.28 | 21.86 | 22.28 | 1,166,524 | +0.18(+0.81%) |
May 23, 2013 | 21.65 | 22.20 | 21.57 | 22.10 | 1,675,821 | +0.32(+1.45%) |
May 22, 2013 | 21.87 | 21.93 | 21.64 | 21.78 | 1,557,282 | -0.11(-0.52%) |
May 21, 2013 | 22.11 | 22.11 | 21.86 | 21.89 | 834,358 | -0.20(-0.88%) |
May 20, 2013 | 22.03 | 22.16 | 22.00 | 22.09 | 1,086,626 | +0.06(+0.26%) |
May 17, 2013 | 21.69 | 22.05 | 21.67 | 22.03 | 1,449,532 | +0.41(+1.92%) |
May 16, 2013 | 21.49 | 21.67 | 21.49 | 21.62 | 1,388,331 | +0.12(+0.57%) |
May 15, 2013 | 21.41 | 21.50 | 21.35 | 21.50 | 599,339 | +0.31(+1.46%) |
May 13, 2013 | 21.05 | 21.25 | 21.05 | 21.19 | 624,279 | +0.11(+0.50%) |
May 10, 2013 | 21.12 | 21.25 | 21.04 | 21.08 | 868,754 | -0.04(-0.19%) |
May 09, 2013 | 21.24 | 21.47 | 21.08 | 21.12 | 1,259,952 | -0.15(-0.69%) |
May 08, 2013 | 21.12 | 21.27 | 21.07 | 21.27 | 1,101,309 | +0.15(+0.69%) |
May 07, 2013 | 20.68 | 21.14 | 20.39 | 21.12 | 910,183 | +0.55(+2.69%) |
May 06, 2013 | 20.59 | 20.67 | 20.51 | 20.57 | 450,952 | +0.00(+0.00%) |
May 03, 2013 | 20.68 | 20.72 | 20.54 | 20.57 | 857,772 | -0.03(-0.16%) |
May 02, 2013 | 20.48 | 20.75 | 20.38 | 20.60 | 753,547 | +0.21(+1.04%) |
May 01, 2013 | 20.47 | 20.76 | 20.39 | 20.39 | 1,156,409 | -0.07(-0.32%) |
Apr 30, 2013 | 19.96 | 20.46 | 19.90 | 20.46 | 848,644 | +0.54(+2.69%) |
Apr 29, 2013 | 19.98 | 20.01 | 19.88 | 19.92 | 813,870 | +0.02(+0.12%) |
Apr 26, 2013 | 19.91 | 19.92 | 19.76 | 19.90 | 548,559 | -0.01(-0.04%) |
Apr 25, 2013 | 19.96 | 19.99 | 19.88 | 19.90 | 573,935 | +0.01(+0.04%) |
Apr 24, 2013 | 19.91 | 19.95 | 19.77 | 19.90 | 828,019 | -0.02(-0.08%) |
Apr 23, 2013 | 19.99 | 20.02 | 19.77 | 19.91 | 850,940 | -0.06(-0.28%) |
Apr 22, 2013 | 19.91 | 20.05 | 19.64 | 19.97 | 583,121 | +0.06(+0.29%) |
Apr 19, 2013 | 19.73 | 19.97 | 19.60 | 19.91 | 757,464 | +0.21(+1.07%) |
Apr 18, 2013 | 19.84 | 19.84 | 19.61 | 19.70 | 722,399 | -0.07(-0.33%) |
Apr 17, 2013 | 19.56 | 19.86 | 19.36 | 19.77 | 1,148,141 | +0.08(+0.41%) |
Apr 16, 2013 | 19.44 | 19.70 | 19.25 | 19.68 | 845,371 | +0.42(+2.19%) |
Apr 15, 2013 | 19.86 | 19.95 | 19.26 | 19.26 | 893,178 | -0.74(-3.70%) |
Apr 12, 2013 | 20.21 | 20.25 | 19.91 | 20.00 | 674,016 | -0.23(-1.12%) |
Apr 11, 2013 | 19.62 | 20.28 | 19.61 | 20.23 | 1,407,618 | +0.60(+3.06%) |
Apr 10, 2013 | 19.09 | 19.66 | 19.06 | 19.63 | 683,659 | +0.53(+2.76%) |
Apr 09, 2013 | 19.06 | 19.18 | 18.98 | 19.10 | 627,486 | +0.01(+0.04%) |
Apr 08, 2013 | 19.01 | 19.09 | 18.93 | 19.09 | 598,550 | +0.06(+0.34%) |
Apr 05, 2013 | 19.14 | 19.18 | 18.91 | 19.03 | 1,580,363 | -0.37(-1.93%) |
Apr 04, 2013 | 19.40 | 19.51 | 19.30 | 19.40 | 345,122 | -0.05(-0.25%) |
Apr 03, 2013 | 19.68 | 19.68 | 19.41 | 19.45 | 825,998 | -0.20(-0.99%) |
Apr 02, 2013 | 19.86 | 19.97 | 19.61 | 19.64 | 717,635 | -0.20(-1.02%) |