Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.97 | 18.98 | 17.96 | 18.97 | 27,265,264 | +1.08(+6.04%) |
Jun 27, 2013 | 18.15 | 18.26 | 17.75 | 17.89 | 18,114,022 | +0.00(+0.01%) |
Jun 26, 2013 | 18.25 | 18.30 | 17.86 | 17.89 | 22,795,658 | -1.02(-5.40%) |
Jun 25, 2013 | 19.01 | 19.09 | 18.87 | 18.91 | 7,847,748 | -0.06(-0.32%) |
Jun 24, 2013 | 19.12 | 19.19 | 18.79 | 18.97 | 17,619,216 | -0.42(-2.16%) |
Jun 21, 2013 | 19.27 | 19.45 | 19.16 | 19.39 | 14,610,399 | +0.42(+2.24%) |
Jun 20, 2013 | 19.21 | 19.47 | 18.88 | 18.96 | 36,181,672 | -1.64(-7.94%) |
Jun 19, 2013 | 20.93 | 21.12 | 20.53 | 20.60 | 15,189,778 | -0.28(-1.34%) |
Jun 18, 2013 | 21.00 | 21.09 | 20.78 | 20.88 | 11,002,075 | -0.22(-1.04%) |
Jun 17, 2013 | 21.09 | 21.20 | 21.04 | 21.10 | 6,446,726 | -0.23(-1.08%) |
Jun 14, 2013 | 21.29 | 21.40 | 21.19 | 21.33 | 8,688,280 | +0.29(+1.38%) |
Jun 13, 2013 | 20.98 | 21.20 | 20.84 | 21.04 | 10,104,310 | +0.02(+0.10%) |
Jun 12, 2013 | 20.97 | 21.26 | 20.87 | 21.02 | 8,199,897 | +0.11(+0.53%) |
Jun 11, 2013 | 20.79 | 21.05 | 20.76 | 20.91 | 9,850,713 | -0.25(-1.18%) |
Jun 10, 2013 | 21.04 | 21.35 | 20.97 | 21.16 | 10,495,292 | +0.30(+1.44%) |
Jun 07, 2013 | 21.25 | 21.44 | 20.84 | 20.86 | 22,068,716 | -1.07(-4.88%) |
Jun 06, 2013 | 21.75 | 22.12 | 21.65 | 21.93 | 10,280,330 | +0.15(+0.69%) |
Jun 05, 2013 | 21.80 | 22.00 | 21.70 | 21.78 | 8,278,688 | +0.01(+0.05%) |
Jun 04, 2013 | 21.69 | 21.79 | 21.54 | 21.77 | 6,749,775 | -0.21(-0.95%) |
Jun 03, 2013 | 21.67 | 22.19 | 21.57 | 21.98 | 12,771,480 | +0.54(+2.53%) |
May 31, 2013 | 21.59 | 21.67 | 21.42 | 21.43 | 13,154,798 | -0.55(-2.48%) |
May 30, 2013 | 22.19 | 22.33 | 21.91 | 21.98 | 11,422,381 | +0.27(+1.24%) |
May 29, 2013 | 21.61 | 21.75 | 21.52 | 21.71 | 6,301,468 | +0.18(+0.84%) |
May 28, 2013 | 21.62 | 21.87 | 21.41 | 21.53 | 10,056,427 | -0.08(-0.37%) |
May 24, 2013 | 21.63 | 21.82 | 21.56 | 21.61 | 6,958,345 | -0.27(-1.23%) |
May 23, 2013 | 21.64 | 21.92 | 21.45 | 21.88 | 12,346,944 | +0.37(+1.72%) |
May 22, 2013 | 21.97 | 22.55 | 21.44 | 21.51 | 50,988,440 | -0.11(-0.51%) |
May 21, 2013 | 21.50 | 21.85 | 21.32 | 21.62 | 21,231,048 | -0.66(-2.96%) |
May 20, 2013 | 20.84 | 22.50 | 20.81 | 22.28 | 36,096,544 | +0.88(+4.11%) |
May 17, 2013 | 21.85 | 21.91 | 21.40 | 21.40 | 15,843,452 | -0.55(-2.51%) |
May 16, 2013 | 21.71 | 22.05 | 21.66 | 21.95 | 11,584,963 | +0.19(+0.87%) |
May 15, 2013 | 22.16 | 22.24 | 21.73 | 21.76 | 23,010,632 | -1.07(-4.69%) |
May 13, 2013 | 22.97 | 23.02 | 22.80 | 22.83 | 6,347,389 | -0.15(-0.65%) |
May 10, 2013 | 22.50 | 23.02 | 22.40 | 22.98 | 11,929,182 | +0.09(+0.39%) |
May 09, 2013 | 22.99 | 23.17 | 22.75 | 22.89 | 10,655,477 | -0.23(-0.99%) |
May 08, 2013 | 23.09 | 23.19 | 22.88 | 23.12 | 9,320,522 | +0.02(+0.09%) |
May 07, 2013 | 22.79 | 23.16 | 22.69 | 23.10 | 10,945,572 | -0.08(-0.35%) |
May 06, 2013 | 23.23 | 23.28 | 23.04 | 23.18 | 4,857,245 | -0.11(-0.47%) |
May 03, 2013 | 23.13 | 23.31 | 23.02 | 23.29 | 11,288,965 | +0.27(+1.17%) |
May 02, 2013 | 23.19 | 23.27 | 22.93 | 23.02 | 8,012,371 | +0.16(+0.70%) |
May 01, 2013 | 22.69 | 23.13 | 22.46 | 22.86 | 17,038,110 | -0.60(-2.56%) |
Apr 30, 2013 | 23.50 | 23.50 | 23.22 | 23.46 | 9,539,497 | -0.08(-0.34%) |
Apr 29, 2013 | 23.43 | 23.66 | 23.27 | 23.54 | 8,595,033 | +0.44(+1.90%) |
Apr 26, 2013 | 23.48 | 23.70 | 23.07 | 23.10 | 20,217,676 | -0.39(-1.66%) |
Apr 25, 2013 | 22.84 | 23.56 | 22.78 | 23.49 | 20,075,664 | +1.07(+4.77%) |
Apr 24, 2013 | 22.34 | 22.48 | 22.09 | 22.42 | 11,070,439 | +0.24(+1.08%) |
Apr 23, 2013 | 22.20 | 22.27 | 21.99 | 22.18 | 13,408,051 | -0.44(-1.95%) |
Apr 22, 2013 | 22.74 | 22.78 | 22.50 | 22.62 | 9,215,290 | +0.22(+0.98%) |
Apr 19, 2013 | 22.65 | 22.68 | 22.15 | 22.40 | 11,536,562 | +0.00(+0.00%) |
Apr 18, 2013 | 22.42 | 22.66 | 22.33 | 22.40 | 13,544,426 | -0.04(-0.18%) |
Apr 17, 2013 | 22.60 | 22.91 | 22.30 | 22.44 | 18,659,764 | -0.22(-0.99%) |
Apr 16, 2013 | 22.96 | 23.01 | 22.43 | 22.66 | 22,169,686 | +0.57(+2.60%) |
Apr 15, 2013 | 22.98 | 23.10 | 21.96 | 22.09 | 53,768,384 | -3.19(-12.62%) |
Apr 12, 2013 | 26.06 | 26.13 | 25.17 | 25.28 | 34,384,664 | -1.42(-5.32%) |
Apr 11, 2013 | 26.68 | 26.91 | 26.62 | 26.70 | 5,465,623 | +0.02(+0.07%) |
Apr 10, 2013 | 26.96 | 27.00 | 26.59 | 26.68 | 7,726,374 | -0.35(-1.29%) |
Apr 09, 2013 | 26.50 | 27.14 | 26.46 | 27.03 | 11,497,638 | +0.71(+2.70%) |
Apr 08, 2013 | 26.27 | 26.40 | 26.22 | 26.32 | 5,082,559 | -0.07(-0.27%) |
Apr 05, 2013 | 26.21 | 26.44 | 26.09 | 26.39 | 9,923,359 | +0.40(+1.54%) |
Apr 04, 2013 | 25.86 | 26.09 | 25.74 | 25.99 | 12,008,372 | -0.10(-0.38%) |
Apr 03, 2013 | 26.33 | 26.43 | 25.84 | 26.09 | 13,177,790 | -0.26(-0.99%) |
Apr 02, 2013 | 26.65 | 26.72 | 26.30 | 26.35 | 13,640,411 | -0.74(-2.73%) |