Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.68 | 22.89 | 22.43 | 22.67 | 1,688,930 | -0.08(-0.35%) |
Jun 27, 2013 | 22.53 | 22.83 | 22.40 | 22.75 | 777,367 | +0.35(+1.55%) |
Jun 26, 2013 | 22.04 | 22.45 | 22.04 | 22.40 | 880,634 | +0.47(+2.15%) |
Jun 25, 2013 | 21.68 | 22.06 | 21.34 | 21.93 | 675,857 | +0.40(+1.86%) |
Jun 24, 2013 | 21.14 | 21.85 | 20.80 | 21.53 | 1,248,197 | +0.13(+0.62%) |
Jun 21, 2013 | 21.20 | 21.56 | 20.93 | 21.40 | 1,826,923 | +0.25(+1.18%) |
Jun 20, 2013 | 21.80 | 21.80 | 20.94 | 21.15 | 798,228 | -0.83(-3.76%) |
Jun 19, 2013 | 22.84 | 22.93 | 21.88 | 21.97 | 444,147 | -0.92(-4.00%) |
Jun 18, 2013 | 22.78 | 23.06 | 22.51 | 22.89 | 722,347 | +0.12(+0.51%) |
Jun 17, 2013 | 22.87 | 23.02 | 22.59 | 22.77 | 630,453 | +0.04(+0.20%) |
Jun 14, 2013 | 22.63 | 23.05 | 22.45 | 22.73 | 694,409 | +0.09(+0.39%) |
Jun 13, 2013 | 22.24 | 22.75 | 22.08 | 22.64 | 631,633 | +0.33(+1.47%) |
Jun 12, 2013 | 22.85 | 22.85 | 22.25 | 22.31 | 480,543 | -0.42(-1.84%) |
Jun 11, 2013 | 22.87 | 22.96 | 22.43 | 22.73 | 883,712 | -0.33(-1.43%) |
Jun 10, 2013 | 23.40 | 23.40 | 22.84 | 23.06 | 576,228 | -0.25(-1.07%) |
Jun 07, 2013 | 23.82 | 23.82 | 23.01 | 23.31 | 653,336 | -0.44(-1.83%) |
Jun 06, 2013 | 23.14 | 23.74 | 23.05 | 23.74 | 561,574 | +0.48(+2.06%) |
Jun 05, 2013 | 23.54 | 23.67 | 23.11 | 23.26 | 602,568 | -0.33(-1.39%) |
Jun 04, 2013 | 23.99 | 24.06 | 23.59 | 23.59 | 690,289 | -0.36(-1.52%) |
Jun 03, 2013 | 23.72 | 24.02 | 23.38 | 23.96 | 1,228,991 | +0.30(+1.28%) |
May 31, 2013 | 23.57 | 23.85 | 23.46 | 23.65 | 986,056 | -0.01(-0.04%) |
May 30, 2013 | 23.40 | 23.86 | 23.33 | 23.66 | 1,177,858 | +0.28(+1.18%) |
May 29, 2013 | 23.80 | 23.89 | 22.95 | 23.39 | 973,525 | -0.65(-2.70%) |
May 28, 2013 | 24.36 | 24.55 | 23.82 | 24.04 | 1,350,107 | -0.17(-0.70%) |
May 24, 2013 | 24.52 | 24.56 | 23.84 | 24.20 | 1,205,737 | -0.41(-1.66%) |
May 23, 2013 | 25.16 | 25.18 | 24.47 | 24.61 | 1,099,112 | -0.76(-3.01%) |
May 22, 2013 | 26.40 | 26.53 | 25.01 | 25.38 | 2,519,215 | -1.02(-3.87%) |
May 21, 2013 | 26.60 | 26.88 | 26.36 | 26.40 | 4,184,143 | -0.28(-1.03%) |
May 20, 2013 | 26.80 | 27.09 | 26.64 | 26.68 | 790,775 | -0.20(-0.73%) |
May 17, 2013 | 26.85 | 26.95 | 26.66 | 26.87 | 759,902 | +0.13(+0.50%) |
May 16, 2013 | 26.62 | 26.79 | 26.62 | 26.74 | 914,421 | +0.04(+0.17%) |
May 15, 2013 | 26.25 | 26.72 | 26.18 | 26.69 | 945,358 | +0.53(+2.04%) |
May 13, 2013 | 26.20 | 26.27 | 26.05 | 26.16 | 530,096 | +0.01(+0.03%) |
May 10, 2013 | 26.27 | 26.41 | 26.05 | 26.15 | 727,870 | -0.06(-0.23%) |
May 09, 2013 | 26.67 | 26.72 | 26.15 | 26.21 | 814,716 | -0.44(-1.65%) |
May 08, 2013 | 26.84 | 26.86 | 26.45 | 26.65 | 508,091 | -0.20(-0.75%) |
May 07, 2013 | 26.73 | 26.92 | 26.71 | 26.86 | 469,141 | +0.11(+0.43%) |
May 06, 2013 | 26.57 | 26.81 | 26.50 | 26.74 | 395,214 | +0.11(+0.40%) |
May 03, 2013 | 26.42 | 26.78 | 26.57 | 26.64 | 444,466 | +0.03(+0.10%) |
May 02, 2013 | 26.06 | 26.65 | 25.99 | 26.61 | 540,720 | +0.55(+2.09%) |
May 01, 2013 | 26.27 | 26.56 | 26.05 | 26.06 | 965,964 | -0.35(-1.33%) |
Apr 30, 2013 | 26.02 | 26.42 | 25.98 | 26.42 | 731,294 | +0.41(+1.59%) |
Apr 29, 2013 | 25.78 | 26.09 | 25.69 | 26.00 | 574,136 | +0.35(+1.37%) |
Apr 26, 2013 | 25.61 | 25.73 | 25.65 | 25.65 | 532,129 | -0.04(-0.17%) |
Apr 25, 2013 | 25.91 | 25.99 | 25.60 | 25.69 | 531,971 | -0.21(-0.82%) |
Apr 24, 2013 | 25.86 | 25.98 | 25.77 | 25.91 | 451,541 | +0.04(+0.14%) |
Apr 23, 2013 | 25.97 | 26.10 | 25.74 | 25.87 | 557,328 | +0.05(+0.20%) |
Apr 22, 2013 | 26.00 | 26.04 | 25.57 | 25.82 | 570,690 | -0.21(-0.81%) |
Apr 19, 2013 | 25.41 | 26.08 | 25.31 | 26.03 | 1,082,402 | +0.62(+2.46%) |
Apr 18, 2013 | 25.40 | 25.58 | 25.32 | 25.40 | 703,374 | -0.04(-0.14%) |
Apr 17, 2013 | 25.50 | 25.64 | 25.25 | 25.44 | 681,846 | -0.31(-1.20%) |
Apr 16, 2013 | 25.25 | 25.81 | 25.08 | 25.75 | 904,323 | +0.62(+2.45%) |
Apr 15, 2013 | 25.49 | 25.62 | 25.12 | 25.13 | 651,192 | -0.40(-1.58%) |
Apr 12, 2013 | 25.33 | 25.58 | 25.30 | 25.54 | 492,422 | +0.05(+0.21%) |
Apr 11, 2013 | 25.46 | 25.70 | 25.40 | 25.48 | 651,127 | -0.04(-0.14%) |
Apr 10, 2013 | 25.34 | 25.54 | 25.25 | 25.52 | 683,265 | +0.16(+0.62%) |
Apr 09, 2013 | 25.40 | 25.57 | 25.17 | 25.36 | 611,126 | -0.05(-0.21%) |
Apr 08, 2013 | 25.24 | 25.41 | 25.09 | 25.41 | 506,896 | +0.24(+0.94%) |
Apr 05, 2013 | 24.81 | 25.18 | 24.77 | 25.18 | 481,290 | +0.02(+0.07%) |
Apr 04, 2013 | 24.97 | 25.21 | 24.89 | 25.16 | 489,392 | +0.18(+0.74%) |
Apr 03, 2013 | 25.08 | 25.21 | 24.85 | 24.97 | 678,725 | -0.06(-0.25%) |
Apr 02, 2013 | 25.17 | 25.32 | 24.99 | 25.03 | 674,931 | -0.04(-0.18%) |