Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.84 | 24.00 | 23.70 | 23.89 | 9,729,007 | -0.15(-0.62%) |
Jun 27, 2013 | 23.11 | 24.14 | 23.05 | 24.04 | 0 | +1.06(+4.61%) |
Jun 26, 2013 | 22.86 | 23.11 | 22.86 | 22.98 | 0 | +0.20(+0.88%) |
Jun 25, 2013 | 23.00 | 23.01 | 22.65 | 22.78 | 0 | +0.04(+0.18%) |
Jun 24, 2013 | 22.85 | 23.07 | 22.71 | 22.74 | 0 | -0.23(-1.02%) |
Jun 21, 2013 | 23.15 | 23.18 | 22.74 | 22.97 | 6,745,442 | -0.09(-0.40%) |
Jun 20, 2013 | 23.35 | 23.41 | 23.04 | 23.06 | 0 | -0.48(-2.06%) |
Jun 19, 2013 | 23.95 | 23.95 | 23.51 | 23.54 | 0 | -0.35(-1.48%) |
Jun 18, 2013 | 23.85 | 23.96 | 23.68 | 23.90 | 2,882,153 | +0.04(+0.16%) |
Jun 17, 2013 | 23.70 | 23.98 | 23.66 | 23.86 | 0 | +0.28(+1.17%) |
Jun 14, 2013 | 23.76 | 23.91 | 23.49 | 23.59 | 0 | -0.23(-0.95%) |
Jun 13, 2013 | 23.62 | 23.95 | 23.47 | 23.81 | 5,612,912 | +0.23(+0.99%) |
Jun 12, 2013 | 24.11 | 24.13 | 23.54 | 23.58 | 5,069,339 | -0.30(-1.26%) |
Jun 11, 2013 | 24.18 | 24.35 | 23.86 | 23.88 | 4,459,504 | -0.52(-2.12%) |
Jun 10, 2013 | 24.41 | 24.47 | 24.28 | 24.40 | 0 | +0.08(+0.31%) |
Jun 07, 2013 | 23.49 | 24.90 | 23.49 | 24.32 | 0 | +0.96(+4.11%) |
Jun 06, 2013 | 22.76 | 23.37 | 22.62 | 23.36 | 6,308,303 | +0.59(+2.60%) |
Jun 05, 2013 | 23.06 | 23.06 | 22.66 | 22.77 | 0 | -0.28(-1.20%) |
Jun 04, 2013 | 22.88 | 23.11 | 22.75 | 23.04 | 0 | +0.23(+0.99%) |
Jun 03, 2013 | 22.79 | 22.83 | 22.61 | 22.82 | 3,528,985 | +0.02(+0.07%) |
May 31, 2013 | 22.98 | 23.11 | 22.79 | 22.80 | 4,569,276 | -0.20(-0.87%) |
May 30, 2013 | 22.70 | 23.11 | 22.69 | 23.00 | 4,259,694 | +0.31(+1.36%) |
May 29, 2013 | 23.00 | 23.11 | 22.60 | 22.69 | 5,805,297 | -0.38(-1.66%) |
May 28, 2013 | 23.08 | 23.34 | 22.89 | 23.08 | 3,906,511 | +0.21(+0.91%) |
May 24, 2013 | 22.71 | 22.89 | 22.47 | 22.87 | 0 | +0.04(+0.18%) |
May 23, 2013 | 22.69 | 22.96 | 22.69 | 22.83 | 5,035,028 | -0.02(-0.07%) |
May 22, 2013 | 23.21 | 23.21 | 22.74 | 22.84 | 0 | -0.23(-1.01%) |
May 21, 2013 | 22.98 | 23.19 | 22.85 | 23.08 | 0 | +0.16(+0.69%) |
May 20, 2013 | 22.84 | 23.03 | 22.83 | 22.92 | 0 | +0.02(+0.07%) |
May 17, 2013 | 22.75 | 22.90 | 22.55 | 22.90 | 0 | +0.32(+1.43%) |
May 16, 2013 | 22.66 | 22.83 | 22.52 | 22.58 | 4,806,702 | -0.09(-0.40%) |
May 15, 2013 | 22.30 | 22.72 | 22.29 | 22.67 | 0 | +0.36(+1.59%) |
May 13, 2013 | 22.17 | 22.54 | 22.16 | 22.32 | 0 | -0.20(-0.88%) |
May 10, 2013 | 22.33 | 22.64 | 22.25 | 22.51 | 0 | +0.34(+1.53%) |
May 09, 2013 | 22.31 | 22.47 | 22.14 | 22.17 | 7,019,815 | -0.25(-1.11%) |
May 08, 2013 | 21.33 | 22.54 | 21.31 | 22.42 | 0 | -0.55(-2.38%) |
May 07, 2013 | 22.85 | 23.07 | 22.78 | 22.97 | 5,458,672 | +0.08(+0.36%) |
May 06, 2013 | 23.01 | 23.07 | 22.82 | 22.89 | 0 | -0.05(-0.22%) |
May 03, 2013 | 22.65 | 23.00 | 22.65 | 22.94 | 0 | +0.41(+1.84%) |
May 02, 2013 | 22.15 | 22.54 | 22.08 | 22.52 | 0 | +0.36(+1.60%) |
May 01, 2013 | 22.31 | 22.44 | 21.96 | 22.17 | 0 | -0.14(-0.63%) |
Apr 30, 2013 | 21.95 | 22.32 | 21.93 | 22.31 | 0 | +0.28(+1.28%) |
Apr 29, 2013 | 21.53 | 22.07 | 21.50 | 22.03 | 3,426,502 | +0.54(+2.50%) |
Apr 26, 2013 | 21.55 | 21.55 | 21.43 | 21.49 | 2,697,875 | -0.04(-0.19%) |
Apr 25, 2013 | 21.01 | 21.65 | 20.94 | 21.53 | 5,923,829 | +0.69(+3.33%) |
Apr 24, 2013 | 20.47 | 20.88 | 20.47 | 20.83 | 0 | +0.29(+1.41%) |
Apr 23, 2013 | 20.35 | 20.59 | 20.31 | 20.55 | 2,441,445 | +0.30(+1.47%) |
Apr 22, 2013 | 20.23 | 20.41 | 20.10 | 20.25 | 2,286,910 | +0.10(+0.49%) |
Apr 19, 2013 | 20.10 | 20.17 | 19.95 | 20.15 | 3,904,447 | -0.07(-0.37%) |
Apr 18, 2013 | 20.23 | 20.31 | 19.98 | 20.22 | 3,907,985 | +0.00(+0.00%) |
Apr 17, 2013 | 20.46 | 20.51 | 20.03 | 20.22 | 3,597,929 | -0.32(-1.57%) |
Apr 16, 2013 | 20.58 | 20.66 | 20.43 | 20.55 | 2,845,598 | +0.15(+0.73%) |
Apr 15, 2013 | 20.60 | 20.70 | 20.37 | 20.40 | 4,525,702 | -0.22(-1.08%) |
Apr 12, 2013 | 20.57 | 20.65 | 20.40 | 20.62 | 3,594,058 | +0.04(+0.20%) |
Apr 11, 2013 | 20.59 | 20.69 | 20.50 | 20.58 | 2,600,774 | -0.04(-0.20%) |
Apr 10, 2013 | 20.70 | 20.75 | 20.36 | 20.62 | 3,019,081 | +0.21(+1.05%) |
Apr 09, 2013 | 20.17 | 20.44 | 20.10 | 20.40 | 4,293,223 | +0.31(+1.52%) |
Apr 08, 2013 | 20.07 | 20.24 | 19.86 | 20.10 | 4,508,490 | -0.25(-1.22%) |
Apr 05, 2013 | 20.21 | 20.37 | 19.98 | 20.35 | 2,900,807 | -0.15(-0.73%) |
Apr 04, 2013 | 20.23 | 20.50 | 20.19 | 20.50 | 3,278,116 | +0.20(+0.98%) |
Apr 03, 2013 | 20.54 | 20.64 | 20.26 | 20.30 | 4,166,743 | -0.17(-0.85%) |
Apr 02, 2013 | 20.59 | 20.77 | 20.41 | 20.47 | 3,573,549 | -0.08(-0.40%) |