Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.51 | 22.67 | 21.51 | 22.55 | 7,511,573 | +0.77(+3.51%) |
Jun 27, 2013 | 21.54 | 22.15 | 21.52 | 21.78 | 0 | +0.41(+1.93%) |
Jun 26, 2013 | 21.65 | 21.68 | 21.23 | 21.37 | 0 | +0.01(+0.05%) |
Jun 25, 2013 | 21.43 | 21.60 | 21.14 | 21.36 | 0 | +0.17(+0.79%) |
Jun 24, 2013 | 21.47 | 21.52 | 20.92 | 21.19 | 0 | -0.36(-1.66%) |
Jun 21, 2013 | 21.72 | 22.22 | 21.33 | 21.55 | 5,816,268 | -0.17(-0.79%) |
Jun 20, 2013 | 22.17 | 22.33 | 21.71 | 21.72 | 0 | -0.68(-3.02%) |
Jun 19, 2013 | 22.52 | 22.76 | 22.39 | 22.40 | 0 | -0.19(-0.82%) |
Jun 18, 2013 | 21.99 | 22.65 | 21.99 | 22.59 | 4,573,620 | +0.59(+2.67%) |
Jun 17, 2013 | 21.42 | 22.31 | 21.42 | 22.00 | 0 | +0.61(+2.84%) |
Jun 14, 2013 | 21.08 | 21.61 | 21.04 | 21.39 | 0 | +0.31(+1.49%) |
Jun 13, 2013 | 21.12 | 21.23 | 20.55 | 21.08 | 7,879,443 | -0.05(-0.23%) |
Jun 12, 2013 | 22.35 | 22.47 | 21.02 | 21.12 | 6,773,406 | -1.04(-4.69%) |
Jun 11, 2013 | 22.30 | 22.86 | 22.11 | 22.16 | 3,927,542 | -0.26(-1.18%) |
Jun 10, 2013 | 23.15 | 23.20 | 22.36 | 22.43 | 3,854,697 | -0.73(-3.13%) |
Jun 07, 2013 | 23.05 | 23.20 | 22.78 | 23.16 | 0 | +0.32(+1.42%) |
Jun 06, 2013 | 22.39 | 22.83 | 22.27 | 22.83 | 3,625,767 | +0.39(+1.75%) |
Jun 05, 2013 | 22.32 | 22.56 | 22.13 | 22.44 | 0 | +0.16(+0.70%) |
Jun 04, 2013 | 22.41 | 22.68 | 22.11 | 22.28 | 0 | -0.26(-1.17%) |
Jun 03, 2013 | 22.57 | 22.66 | 22.08 | 22.55 | 3,937,559 | +0.00(+0.00%) |
May 31, 2013 | 22.74 | 23.14 | 22.55 | 22.55 | 4,614,818 | -0.35(-1.54%) |
May 30, 2013 | 22.60 | 23.09 | 22.59 | 22.90 | 0 | +0.19(+0.84%) |
May 29, 2013 | 22.79 | 23.03 | 22.52 | 22.71 | 4,609,701 | -0.10(-0.45%) |
May 28, 2013 | 22.55 | 23.08 | 22.33 | 22.81 | 6,226,306 | +0.48(+2.15%) |
May 24, 2013 | 21.84 | 22.54 | 21.83 | 22.33 | 0 | +0.12(+0.53%) |
May 23, 2013 | 21.17 | 22.26 | 21.09 | 22.21 | 0 | +0.88(+4.14%) |
May 22, 2013 | 21.70 | 22.33 | 21.26 | 21.33 | 0 | -0.22(-1.00%) |
May 21, 2013 | 21.21 | 22.15 | 21.16 | 21.55 | 0 | +0.18(+0.83%) |
May 20, 2013 | 21.58 | 21.90 | 21.35 | 21.37 | 0 | -0.41(-1.89%) |
May 17, 2013 | 21.33 | 21.92 | 21.09 | 21.78 | 0 | +0.19(+0.86%) |
May 16, 2013 | 22.16 | 22.26 | 21.58 | 21.60 | 4,480,465 | -0.61(-2.74%) |
May 15, 2013 | 21.62 | 22.40 | 21.60 | 22.20 | 0 | +0.88(+4.14%) |
May 13, 2013 | 21.84 | 22.05 | 21.04 | 21.32 | 0 | -0.73(-3.29%) |
May 10, 2013 | 21.09 | 22.14 | 21.04 | 22.05 | 0 | +0.82(+3.88%) |
May 09, 2013 | 20.63 | 21.47 | 20.55 | 21.22 | 11,364,591 | +0.08(+0.37%) |
May 08, 2013 | 19.42 | 21.26 | 19.42 | 21.14 | 22,750,144 | +3.09(+17.11%) |
May 07, 2013 | 18.49 | 18.49 | 17.70 | 18.06 | 8,212,869 | +0.12(+0.66%) |
May 06, 2013 | 17.33 | 17.96 | 17.28 | 17.94 | 0 | +0.33(+1.87%) |
May 03, 2013 | 17.35 | 17.74 | 17.20 | 17.61 | 0 | +0.41(+2.37%) |
May 02, 2013 | 17.05 | 17.20 | 16.82 | 17.20 | 0 | +0.24(+1.39%) |
May 01, 2013 | 17.25 | 17.31 | 16.83 | 16.97 | 0 | -0.30(-1.76%) |
Apr 30, 2013 | 17.43 | 17.45 | 17.03 | 17.27 | 0 | -0.16(-0.90%) |
Apr 29, 2013 | 17.55 | 17.65 | 17.37 | 17.43 | 2,199,763 | -0.11(-0.62%) |
Apr 26, 2013 | 17.61 | 17.67 | 17.51 | 17.54 | 3,285,587 | -0.06(-0.33%) |
Apr 25, 2013 | 17.52 | 17.71 | 17.45 | 17.59 | 3,413,005 | +0.14(+0.79%) |
Apr 24, 2013 | 17.09 | 17.52 | 17.08 | 17.46 | 0 | +0.37(+2.18%) |
Apr 23, 2013 | 16.96 | 17.25 | 16.81 | 17.08 | 2,243,447 | +0.14(+0.81%) |
Apr 22, 2013 | 16.77 | 17.04 | 16.44 | 16.95 | 3,206,313 | +0.19(+1.11%) |
Apr 19, 2013 | 16.55 | 16.81 | 16.32 | 16.76 | 2,706,402 | +0.15(+0.89%) |
Apr 18, 2013 | 16.69 | 16.77 | 16.43 | 16.61 | 2,327,142 | -0.07(-0.41%) |
Apr 17, 2013 | 16.82 | 16.98 | 16.52 | 16.68 | 4,241,413 | -0.35(-2.07%) |
Apr 16, 2013 | 16.77 | 17.13 | 16.55 | 17.04 | 4,451,671 | +0.45(+2.72%) |
Apr 15, 2013 | 17.16 | 17.26 | 16.57 | 16.58 | 4,300,823 | -0.66(-3.81%) |
Apr 12, 2013 | 17.19 | 17.27 | 17.01 | 17.24 | 2,211,344 | -0.05(-0.28%) |
Apr 11, 2013 | 17.61 | 17.61 | 17.26 | 17.29 | 3,252,882 | -0.17(-0.96%) |
Apr 10, 2013 | 17.07 | 17.50 | 16.95 | 17.46 | 4,054,344 | +0.34(+2.01%) |
Apr 09, 2013 | 17.03 | 17.17 | 16.91 | 17.11 | 1,813,358 | +0.18(+1.04%) |
Apr 08, 2013 | 17.00 | 17.05 | 16.65 | 16.94 | 2,779,810 | -0.08(-0.46%) |
Apr 05, 2013 | 16.81 | 17.04 | 16.67 | 17.02 | 2,630,879 | +0.10(+0.61%) |
Apr 04, 2013 | 17.01 | 17.05 | 16.78 | 16.91 | 4,390,278 | +0.00(+0.03%) |
Apr 03, 2013 | 17.21 | 17.25 | 16.86 | 16.91 | 4,616,758 | -0.30(-1.74%) |
Apr 02, 2013 | 17.41 | 17.59 | 17.09 | 17.21 | 4,037,573 | -0.36(-2.06%) |