Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.03 | 21.12 | 20.89 | 20.94 | 314,904 | -0.11(-0.51%) |
Jun 27, 2013 | 21.07 | 21.16 | 21.01 | 21.05 | 390,945 | +0.17(+0.83%) |
Jun 26, 2013 | 20.85 | 20.91 | 20.70 | 20.87 | 414,151 | +0.27(+1.29%) |
Jun 25, 2013 | 20.57 | 20.61 | 20.23 | 20.61 | 749,474 | -0.13(-0.64%) |
Jun 24, 2013 | 20.64 | 20.91 | 20.55 | 20.74 | 1,140,012 | -0.07(-0.32%) |
Jun 21, 2013 | 20.87 | 20.90 | 20.62 | 20.81 | 794,774 | -0.07(-0.32%) |
Jun 20, 2013 | 21.38 | 21.42 | 20.82 | 20.87 | 1,041,457 | -0.81(-3.74%) |
Jun 19, 2013 | 22.13 | 22.14 | 21.60 | 21.68 | 2,027,097 | -0.61(-2.75%) |
Jun 18, 2013 | 22.22 | 22.35 | 22.19 | 22.30 | 407,336 | -0.12(-0.52%) |
Jun 17, 2013 | 22.44 | 22.47 | 22.31 | 22.41 | 937,742 | +0.36(+1.62%) |
Jun 14, 2013 | 22.81 | 23.01 | 21.91 | 22.06 | 2,224,710 | -0.65(-2.85%) |
Jun 13, 2013 | 22.48 | 22.75 | 22.48 | 22.70 | 563,734 | +0.07(+0.29%) |
Jun 12, 2013 | 23.09 | 23.09 | 22.63 | 22.64 | 448,569 | -0.36(-1.55%) |
Jun 11, 2013 | 22.85 | 23.08 | 22.80 | 23.00 | 1,197,904 | -0.26(-1.10%) |
Jun 10, 2013 | 23.15 | 23.33 | 23.00 | 23.25 | 280,413 | +0.01(+0.02%) |
Jun 07, 2013 | 23.08 | 23.40 | 22.97 | 23.25 | 223,364 | +0.16(+0.69%) |
Jun 06, 2013 | 23.04 | 23.09 | 22.84 | 23.09 | 429,652 | +0.16(+0.69%) |
Jun 05, 2013 | 23.29 | 23.37 | 22.93 | 22.93 | 1,256,161 | -0.53(-2.26%) |
Jun 04, 2013 | 23.51 | 23.61 | 23.36 | 23.46 | 651,501 | -0.15(-0.63%) |
Jun 03, 2013 | 23.38 | 23.70 | 23.25 | 23.61 | 732,952 | +0.49(+2.12%) |
May 31, 2013 | 23.65 | 23.70 | 23.08 | 23.12 | 1,134,908 | -0.72(-3.02%) |
May 30, 2013 | 23.78 | 23.89 | 23.73 | 23.84 | 700,699 | -0.04(-0.17%) |
May 29, 2013 | 24.05 | 24.09 | 23.78 | 23.88 | 873,182 | -0.13(-0.53%) |
May 28, 2013 | 24.26 | 24.31 | 24.01 | 24.01 | 543,302 | +0.41(+1.73%) |
May 24, 2013 | 23.53 | 23.60 | 23.42 | 23.60 | 517,004 | -0.29(-1.22%) |
May 23, 2013 | 23.73 | 23.93 | 23.70 | 23.89 | 584,605 | -0.04(-0.15%) |
May 22, 2013 | 24.18 | 24.54 | 23.92 | 23.92 | 660,137 | -0.21(-0.89%) |
May 21, 2013 | 24.14 | 24.30 | 23.97 | 24.14 | 2,156,528 | -0.24(-1.00%) |
May 20, 2013 | 24.12 | 24.39 | 24.11 | 24.38 | 343,566 | +0.12(+0.49%) |
May 17, 2013 | 24.14 | 24.30 | 24.09 | 24.27 | 447,285 | +0.19(+0.78%) |
May 16, 2013 | 24.13 | 24.16 | 24.00 | 24.08 | 528,866 | -0.08(-0.35%) |
May 15, 2013 | 23.92 | 24.25 | 23.90 | 24.16 | 474,810 | +0.28(+1.18%) |
May 13, 2013 | 23.87 | 23.89 | 23.79 | 23.88 | 323,270 | -0.16(-0.68%) |
May 10, 2013 | 23.84 | 24.04 | 23.69 | 24.04 | 219,461 | +0.12(+0.52%) |
May 09, 2013 | 24.06 | 24.07 | 23.78 | 23.92 | 320,846 | -0.29(-1.19%) |
May 08, 2013 | 24.14 | 24.24 | 24.06 | 24.21 | 331,540 | +0.12(+0.49%) |
May 07, 2013 | 24.13 | 24.13 | 23.93 | 24.09 | 583,705 | +0.08(+0.33%) |
May 06, 2013 | 23.85 | 24.01 | 23.72 | 24.01 | 464,223 | +0.04(+0.19%) |
May 03, 2013 | 23.66 | 23.96 | 23.55 | 23.96 | 437,138 | +0.42(+1.77%) |
May 02, 2013 | 23.21 | 23.61 | 23.17 | 23.55 | 337,345 | -0.04(-0.17%) |
May 01, 2013 | 23.88 | 23.88 | 23.54 | 23.59 | 226,800 | -0.11(-0.46%) |
Apr 30, 2013 | 23.65 | 23.81 | 23.58 | 23.70 | 718,143 | -0.02(-0.08%) |
Apr 29, 2013 | 23.29 | 23.72 | 23.29 | 23.72 | 2,314,835 | +0.50(+2.16%) |
Apr 26, 2013 | 23.08 | 23.21 | 23.09 | 23.21 | 176,152 | +0.12(+0.54%) |
Apr 25, 2013 | 22.86 | 23.23 | 22.84 | 23.09 | 733,101 | +0.01(+0.04%) |
Apr 24, 2013 | 23.17 | 23.48 | 22.79 | 23.08 | 871,197 | +0.23(+1.02%) |
Apr 23, 2013 | 22.67 | 22.89 | 22.67 | 22.85 | 1,210,468 | +0.12(+0.52%) |
Apr 22, 2013 | 22.61 | 22.81 | 22.39 | 22.73 | 707,776 | +0.12(+0.55%) |
Apr 19, 2013 | 22.71 | 22.83 | 22.51 | 22.61 | 565,124 | +0.09(+0.42%) |
Apr 18, 2013 | 22.54 | 22.59 | 22.34 | 22.51 | 359,471 | +0.14(+0.62%) |
Apr 17, 2013 | 22.58 | 22.58 | 22.20 | 22.37 | 623,689 | -0.55(-2.40%) |
Apr 16, 2013 | 22.96 | 23.02 | 22.70 | 22.92 | 521,836 | +0.25(+1.09%) |
Apr 15, 2013 | 23.05 | 23.08 | 22.67 | 22.67 | 590,613 | -0.61(-2.62%) |
Apr 12, 2013 | 23.18 | 23.28 | 23.15 | 23.28 | 583,570 | -0.22(-0.95%) |
Apr 11, 2013 | 23.45 | 23.60 | 23.39 | 23.51 | 269,718 | +0.14(+0.62%) |
Apr 10, 2013 | 23.19 | 23.47 | 23.19 | 23.36 | 316,286 | +0.19(+0.83%) |
Apr 09, 2013 | 22.99 | 23.28 | 22.88 | 23.17 | 1,168,467 | +0.36(+1.56%) |
Apr 08, 2013 | 22.87 | 22.87 | 22.62 | 22.81 | 909,570 | +0.17(+0.74%) |
Apr 05, 2013 | 22.48 | 22.68 | 22.36 | 22.64 | 625,727 | +0.07(+0.33%) |
Apr 04, 2013 | 22.41 | 22.60 | 22.31 | 22.57 | 374,763 | +0.15(+0.66%) |
Apr 03, 2013 | 22.63 | 22.67 | 22.33 | 22.42 | 433,627 | -0.28(-1.24%) |
Apr 02, 2013 | 22.67 | 22.90 | 22.63 | 22.70 | 587,056 | +0.35(+1.55%) |