Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.09 | 21.34 | 20.97 | 21.15 | 886,829 | -0.01(-0.07%) |
Jun 27, 2013 | 21.02 | 21.32 | 21.00 | 21.17 | 948,484 | +0.26(+1.26%) |
Jun 26, 2013 | 20.83 | 21.01 | 20.79 | 20.90 | 1,204,815 | +0.25(+1.21%) |
Jun 25, 2013 | 20.73 | 20.87 | 20.50 | 20.65 | 1,353,538 | +0.12(+0.61%) |
Jun 24, 2013 | 20.54 | 20.79 | 20.25 | 20.53 | 1,957,022 | -0.06(-0.30%) |
Jun 21, 2013 | 20.42 | 20.62 | 20.15 | 20.59 | 1,689,836 | +0.34(+1.69%) |
Jun 20, 2013 | 20.59 | 20.68 | 20.19 | 20.25 | 1,239,647 | -0.55(-2.63%) |
Jun 19, 2013 | 21.42 | 21.46 | 20.77 | 20.80 | 959,662 | -0.64(-3.00%) |
Jun 18, 2013 | 21.08 | 21.45 | 20.98 | 21.44 | 1,202,767 | +0.34(+1.59%) |
Jun 17, 2013 | 21.22 | 21.38 | 21.04 | 21.11 | 906,051 | +0.03(+0.13%) |
Jun 14, 2013 | 20.91 | 21.08 | 20.82 | 21.08 | 1,111,591 | +0.16(+0.79%) |
Jun 13, 2013 | 20.41 | 20.98 | 20.35 | 20.91 | 2,502,139 | +0.57(+2.79%) |
Jun 12, 2013 | 20.78 | 20.88 | 20.29 | 20.35 | 7,681,558 | -0.05(-0.27%) |
Jun 11, 2013 | 21.17 | 21.21 | 20.35 | 20.40 | 2,223,606 | -1.02(-4.76%) |
Jun 10, 2013 | 21.41 | 21.51 | 21.28 | 21.42 | 537,578 | +0.05(+0.26%) |
Jun 07, 2013 | 21.35 | 21.44 | 21.11 | 21.37 | 684,522 | +0.10(+0.45%) |
Jun 06, 2013 | 20.99 | 21.27 | 20.92 | 21.27 | 830,685 | +0.24(+1.14%) |
Jun 05, 2013 | 21.15 | 21.24 | 20.89 | 21.03 | 977,283 | -0.18(-0.87%) |
Jun 04, 2013 | 21.05 | 21.41 | 20.92 | 21.22 | 1,544,654 | +0.17(+0.81%) |
Jun 03, 2013 | 20.85 | 21.18 | 20.72 | 21.05 | 1,045,751 | +0.19(+0.92%) |
May 31, 2013 | 21.06 | 21.28 | 20.85 | 20.85 | 777,905 | -0.27(-1.27%) |
May 30, 2013 | 20.91 | 21.55 | 20.91 | 21.12 | 673,358 | +0.32(+1.55%) |
May 29, 2013 | 21.16 | 21.24 | 20.72 | 20.80 | 737,926 | -0.53(-2.47%) |
May 28, 2013 | 21.41 | 21.57 | 21.24 | 21.33 | 593,021 | +0.04(+0.19%) |
May 24, 2013 | 21.31 | 21.38 | 21.15 | 21.28 | 332,223 | -0.12(-0.54%) |
May 23, 2013 | 21.45 | 21.68 | 21.11 | 21.40 | 860,938 | -0.21(-0.98%) |
May 22, 2013 | 22.00 | 22.24 | 21.56 | 21.61 | 546,882 | -0.44(-1.99%) |
May 21, 2013 | 22.09 | 22.13 | 21.89 | 22.05 | 369,036 | -0.03(-0.16%) |
May 20, 2013 | 22.05 | 22.27 | 22.00 | 22.09 | 308,254 | -0.06(-0.28%) |
May 17, 2013 | 22.09 | 22.22 | 22.02 | 22.15 | 505,735 | +0.12(+0.53%) |
May 16, 2013 | 22.15 | 22.20 | 21.94 | 22.03 | 516,777 | -0.13(-0.59%) |
May 15, 2013 | 21.86 | 22.25 | 21.86 | 22.16 | 495,831 | +0.51(+2.37%) |
May 13, 2013 | 21.72 | 21.77 | 21.52 | 21.65 | 565,302 | -0.13(-0.60%) |
May 10, 2013 | 21.72 | 21.81 | 21.66 | 21.78 | 487,236 | +0.14(+0.63%) |
May 09, 2013 | 22.04 | 22.17 | 21.62 | 21.64 | 651,576 | -0.42(-1.92%) |
May 08, 2013 | 22.31 | 22.31 | 22.00 | 22.07 | 635,259 | -0.23(-1.01%) |
May 07, 2013 | 22.02 | 22.31 | 21.94 | 22.29 | 627,287 | +0.27(+1.21%) |
May 06, 2013 | 22.48 | 22.55 | 22.02 | 22.02 | 488,229 | -0.39(-1.74%) |
May 03, 2013 | 22.35 | 22.53 | 22.31 | 22.42 | 846,607 | +0.27(+1.21%) |
May 02, 2013 | 22.07 | 22.23 | 21.98 | 22.15 | 628,991 | +0.22(+1.00%) |
May 01, 2013 | 22.09 | 22.18 | 21.90 | 21.93 | 896,635 | -0.16(-0.74%) |
Apr 30, 2013 | 21.89 | 22.10 | 21.83 | 22.09 | 597,774 | +0.18(+0.81%) |
Apr 29, 2013 | 21.63 | 21.92 | 21.57 | 21.91 | 890,815 | +0.30(+1.39%) |
Apr 26, 2013 | 21.63 | 21.73 | 21.60 | 21.61 | 542,158 | -0.04(-0.19%) |
Apr 25, 2013 | 21.58 | 21.81 | 21.54 | 21.65 | 492,017 | +0.09(+0.41%) |
Apr 24, 2013 | 21.59 | 21.65 | 21.43 | 21.57 | 488,888 | -0.03(-0.13%) |
Apr 23, 2013 | 21.50 | 21.59 | 21.42 | 21.59 | 439,043 | +0.16(+0.74%) |
Apr 22, 2013 | 21.40 | 21.47 | 21.11 | 21.44 | 439,059 | +0.06(+0.29%) |
Apr 19, 2013 | 21.00 | 21.39 | 20.98 | 21.37 | 489,796 | +0.38(+1.79%) |
Apr 18, 2013 | 21.05 | 21.15 | 20.90 | 21.00 | 497,496 | +0.01(+0.03%) |
Apr 17, 2013 | 21.15 | 21.15 | 20.85 | 20.99 | 549,372 | -0.21(-1.00%) |
Apr 16, 2013 | 21.05 | 21.21 | 20.88 | 21.20 | 735,120 | +0.29(+1.41%) |
Apr 15, 2013 | 21.11 | 21.24 | 20.91 | 20.91 | 1,012,671 | -0.25(-1.20%) |
Apr 12, 2013 | 21.15 | 21.34 | 21.15 | 21.16 | 738,746 | -0.06(-0.29%) |
Apr 11, 2013 | 21.22 | 21.25 | 21.14 | 21.22 | 564,673 | +0.00(+0.00%) |
Apr 10, 2013 | 21.02 | 21.27 | 20.98 | 21.22 | 722,610 | +0.26(+1.24%) |
Apr 09, 2013 | 21.12 | 21.19 | 20.96 | 20.96 | 584,737 | -0.11(-0.52%) |
Apr 08, 2013 | 20.92 | 21.08 | 20.87 | 21.07 | 1,029,345 | +0.16(+0.75%) |
Apr 05, 2013 | 20.70 | 20.94 | 20.65 | 20.91 | 1,044,442 | +0.01(+0.03%) |
Apr 04, 2013 | 20.86 | 20.94 | 20.83 | 20.91 | 939,929 | +0.07(+0.33%) |
Apr 03, 2013 | 20.83 | 20.92 | 20.81 | 20.84 | 955,978 | +0.02(+0.10%) |
Apr 02, 2013 | 20.87 | 20.94 | 20.75 | 20.82 | 714,379 | +0.02(+0.10%) |