Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.87 | 22.29 | 21.86 | 22.21 | 1,239,157 | +0.79(+3.67%) |
Jun 27, 2013 | 21.49 | 21.57 | 21.32 | 21.42 | 954,696 | +0.12(+0.56%) |
Jun 26, 2013 | 21.19 | 21.38 | 21.10 | 21.30 | 973,928 | -0.05(-0.26%) |
Jun 25, 2013 | 21.04 | 21.36 | 21.03 | 21.35 | 1,417,502 | +0.46(+2.20%) |
Jun 24, 2013 | 21.23 | 21.24 | 20.87 | 20.90 | 1,450,034 | -0.66(-3.04%) |
Jun 21, 2013 | 22.40 | 22.59 | 21.55 | 21.55 | 4,353,589 | -0.88(-3.94%) |
Jun 20, 2013 | 22.53 | 22.63 | 22.38 | 22.44 | 2,002,307 | -0.66(-2.84%) |
Jun 19, 2013 | 22.99 | 23.30 | 22.88 | 23.09 | 2,085,979 | -0.25(-1.08%) |
Jun 18, 2013 | 23.20 | 23.37 | 23.12 | 23.34 | 927,073 | -0.07(-0.28%) |
Jun 17, 2013 | 23.16 | 23.49 | 23.16 | 23.41 | 1,400,993 | +0.75(+3.33%) |
Jun 14, 2013 | 22.54 | 22.71 | 22.50 | 22.65 | 2,387,462 | -0.31(-1.33%) |
Jun 13, 2013 | 22.91 | 22.97 | 22.64 | 22.96 | 1,834,824 | +0.14(+0.62%) |
Jun 12, 2013 | 22.88 | 22.92 | 22.80 | 22.82 | 1,490,916 | -0.03(-0.14%) |
Jun 11, 2013 | 22.92 | 23.00 | 22.70 | 22.85 | 2,765,460 | +0.26(+1.16%) |
Jun 10, 2013 | 22.58 | 22.64 | 22.46 | 22.59 | 788,020 | +0.08(+0.34%) |
Jun 07, 2013 | 22.23 | 22.51 | 22.16 | 22.51 | 1,698,913 | +0.25(+1.13%) |
Jun 06, 2013 | 22.33 | 22.35 | 22.18 | 22.26 | 1,877,735 | -0.08(-0.34%) |
Jun 05, 2013 | 22.38 | 22.46 | 22.25 | 22.34 | 1,341,826 | +0.28(+1.29%) |
Jun 04, 2013 | 22.05 | 22.11 | 21.93 | 22.05 | 584,226 | -0.04(-0.20%) |
Jun 03, 2013 | 22.05 | 22.13 | 21.87 | 22.10 | 770,087 | -0.08(-0.34%) |
May 31, 2013 | 22.41 | 22.47 | 22.17 | 22.17 | 1,986,319 | -0.31(-1.36%) |
May 30, 2013 | 21.79 | 22.50 | 21.75 | 22.48 | 2,620,401 | +0.94(+4.36%) |
May 29, 2013 | 22.01 | 22.21 | 21.27 | 21.54 | 3,850,972 | -1.54(-6.67%) |
May 28, 2013 | 23.43 | 23.43 | 23.01 | 23.08 | 2,985,374 | -0.38(-1.63%) |
May 24, 2013 | 23.49 | 23.53 | 23.29 | 23.46 | 883,846 | -0.01(-0.05%) |
May 23, 2013 | 23.76 | 23.76 | 23.45 | 23.47 | 2,387,364 | +0.17(+0.75%) |
May 22, 2013 | 23.52 | 23.55 | 23.19 | 23.30 | 877,164 | -0.19(-0.79%) |
May 21, 2013 | 23.43 | 23.52 | 23.28 | 23.48 | 783,626 | -0.10(-0.42%) |
May 20, 2013 | 23.59 | 23.67 | 23.46 | 23.58 | 1,353,552 | +0.29(+1.27%) |
May 17, 2013 | 22.86 | 23.31 | 22.84 | 23.29 | 1,051,347 | +0.38(+1.67%) |
May 16, 2013 | 22.91 | 22.99 | 22.75 | 22.91 | 1,809,309 | -0.52(-2.24%) |
May 15, 2013 | 23.47 | 23.69 | 23.32 | 23.43 | 2,681,890 | -1.00(-4.11%) |
May 13, 2013 | 24.40 | 24.52 | 24.20 | 24.43 | 2,835,031 | +0.83(+3.52%) |
May 10, 2013 | 23.48 | 23.63 | 23.37 | 23.60 | 913,480 | +0.00(+0.00%) |
May 09, 2013 | 23.66 | 23.70 | 23.49 | 23.60 | 1,339,371 | -0.11(-0.46%) |
May 08, 2013 | 23.81 | 23.81 | 23.59 | 23.71 | 2,308,993 | +0.23(+0.98%) |
May 07, 2013 | 23.51 | 23.64 | 23.47 | 23.48 | 2,164,414 | +0.85(+3.76%) |
May 06, 2013 | 22.94 | 22.94 | 22.51 | 22.63 | 923,389 | -0.46(-1.99%) |
May 03, 2013 | 23.19 | 23.15 | 22.34 | 23.09 | 3,321,435 | +0.75(+3.37%) |
May 02, 2013 | 22.26 | 22.58 | 22.24 | 22.34 | 2,366,038 | +1.25(+5.90%) |
May 01, 2013 | 21.27 | 21.27 | 21.03 | 21.09 | 794,776 | -0.20(-0.92%) |
Apr 30, 2013 | 21.24 | 21.32 | 21.14 | 21.29 | 830,823 | +0.01(+0.05%) |
Apr 29, 2013 | 21.42 | 21.63 | 21.21 | 21.28 | 1,874,802 | +0.28(+1.35%) |
Apr 26, 2013 | 20.79 | 21.04 | 20.57 | 20.99 | 1,329,150 | +0.43(+2.07%) |
Apr 25, 2013 | 20.36 | 20.58 | 20.36 | 20.57 | 790,379 | +0.22(+1.07%) |
Apr 24, 2013 | 20.51 | 20.51 | 20.29 | 20.35 | 1,493,705 | -0.32(-1.53%) |
Apr 23, 2013 | 20.52 | 20.69 | 20.45 | 20.67 | 1,155,658 | +0.21(+1.01%) |
Apr 22, 2013 | 20.35 | 20.50 | 20.23 | 20.46 | 1,094,078 | +0.36(+1.79%) |
Apr 19, 2013 | 20.16 | 20.16 | 19.97 | 20.10 | 978,277 | +0.02(+0.11%) |
Apr 18, 2013 | 20.32 | 20.32 | 20.04 | 20.08 | 1,011,689 | -0.31(-1.50%) |
Apr 17, 2013 | 20.45 | 20.50 | 20.32 | 20.38 | 1,578,930 | +0.28(+1.41%) |
Apr 16, 2013 | 20.00 | 20.14 | 19.89 | 20.10 | 1,342,826 | +0.71(+3.66%) |
Apr 15, 2013 | 19.14 | 19.50 | 19.14 | 19.39 | 1,627,584 | +0.76(+4.11%) |
Apr 12, 2013 | 18.56 | 18.77 | 18.47 | 18.62 | 1,710,600 | -0.19(-0.99%) |
Apr 11, 2013 | 18.82 | 18.85 | 18.66 | 18.81 | 1,607,900 | -0.27(-1.43%) |
Apr 10, 2013 | 19.10 | 19.20 | 19.06 | 19.08 | 1,365,817 | -0.33(-1.69%) |
Apr 09, 2013 | 19.38 | 19.44 | 19.23 | 19.41 | 595,416 | -0.28(-1.44%) |
Apr 08, 2013 | 19.69 | 19.74 | 19.60 | 19.69 | 1,030,874 | -0.09(-0.44%) |
Apr 05, 2013 | 19.70 | 19.88 | 19.68 | 19.78 | 974,203 | -0.12(-0.60%) |
Apr 04, 2013 | 19.97 | 19.97 | 19.84 | 19.90 | 857,434 | -0.13(-0.65%) |
Apr 03, 2013 | 20.34 | 20.35 | 19.99 | 20.03 | 1,685,136 | +0.17(+0.88%) |
Apr 02, 2013 | 19.89 | 20.01 | 19.80 | 19.86 | 1,044,891 | +0.12(+0.61%) |