Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.52 | 17.85 | 17.35 | 17.44 | 7,557,956 | -0.06(-0.36%) |
Jun 27, 2013 | 17.88 | 18.45 | 17.33 | 17.51 | 13,014,300 | -0.17(-0.95%) |
Jun 26, 2013 | 17.41 | 17.76 | 17.29 | 17.68 | 5,937,564 | +0.43(+2.47%) |
Jun 25, 2013 | 17.84 | 18.05 | 17.19 | 17.25 | 7,304,132 | +0.14(+0.83%) |
Jun 24, 2013 | 17.12 | 17.44 | 16.26 | 17.11 | 9,643,335 | -0.51(-2.88%) |
Jun 21, 2013 | 17.67 | 17.86 | 16.72 | 17.61 | 9,631,946 | +0.04(+0.20%) |
Jun 20, 2013 | 18.42 | 18.42 | 17.24 | 17.58 | 8,994,254 | -1.24(-6.57%) |
Jun 19, 2013 | 19.50 | 19.65 | 18.80 | 18.81 | 5,110,304 | -0.75(-3.82%) |
Jun 18, 2013 | 19.55 | 19.68 | 18.98 | 19.56 | 3,968,592 | -0.01(-0.05%) |
Jun 17, 2013 | 19.40 | 19.99 | 19.29 | 19.57 | 4,048,820 | +0.33(+1.71%) |
Jun 14, 2013 | 19.18 | 19.77 | 19.10 | 19.24 | 5,074,996 | +0.07(+0.37%) |
Jun 13, 2013 | 17.88 | 19.24 | 17.86 | 19.17 | 6,293,367 | +1.26(+7.05%) |
Jun 12, 2013 | 18.37 | 18.52 | 17.78 | 17.91 | 3,531,493 | -0.20(-1.13%) |
Jun 11, 2013 | 18.32 | 18.72 | 18.02 | 18.11 | 3,923,976 | -0.53(-2.86%) |
Jun 10, 2013 | 19.15 | 19.31 | 18.21 | 18.64 | 4,349,319 | -0.34(-1.78%) |
Jun 07, 2013 | 19.28 | 19.49 | 18.72 | 18.98 | 4,417,791 | -0.16(-0.84%) |
Jun 06, 2013 | 17.90 | 19.19 | 17.81 | 19.14 | 7,223,394 | +1.20(+6.69%) |
Jun 05, 2013 | 18.17 | 18.62 | 17.83 | 17.94 | 7,909,658 | -0.28(-1.51%) |
Jun 04, 2013 | 19.20 | 19.53 | 18.12 | 18.22 | 6,242,309 | -0.89(-4.65%) |
Jun 03, 2013 | 19.75 | 19.75 | 18.69 | 19.11 | 5,193,285 | -0.59(-2.98%) |
May 31, 2013 | 19.91 | 20.25 | 19.68 | 19.69 | 2,267,968 | -0.36(-1.77%) |
May 30, 2013 | 19.97 | 20.38 | 19.67 | 20.05 | 3,031,947 | +0.07(+0.36%) |
May 29, 2013 | 20.42 | 20.45 | 19.73 | 19.98 | 4,671,816 | -0.60(-2.94%) |
May 28, 2013 | 20.96 | 21.28 | 20.36 | 20.58 | 3,534,278 | +0.04(+0.22%) |
May 24, 2013 | 20.55 | 20.72 | 20.17 | 20.54 | 3,078,692 | -0.26(-1.24%) |
May 23, 2013 | 20.15 | 21.25 | 19.99 | 20.79 | 4,991,093 | +0.32(+1.56%) |
May 22, 2013 | 21.25 | 21.75 | 20.26 | 20.47 | 4,741,370 | -0.59(-2.78%) |
May 21, 2013 | 21.38 | 21.54 | 20.65 | 21.06 | 3,221,391 | -0.26(-1.21%) |
May 20, 2013 | 21.43 | 21.82 | 21.13 | 21.32 | 2,713,084 | -0.08(-0.37%) |
May 17, 2013 | 21.42 | 21.67 | 21.30 | 21.40 | 3,665,779 | +0.18(+0.84%) |
May 16, 2013 | 21.82 | 22.02 | 21.13 | 21.22 | 4,739,101 | -0.72(-3.28%) |
May 15, 2013 | 22.09 | 22.34 | 21.81 | 21.94 | 5,751,571 | +0.27(+1.23%) |
May 13, 2013 | 21.56 | 21.86 | 21.49 | 21.67 | 2,217,017 | +0.06(+0.29%) |
May 10, 2013 | 21.48 | 21.68 | 21.38 | 21.61 | 2,830,770 | +0.14(+0.66%) |
May 09, 2013 | 21.37 | 22.01 | 21.37 | 21.47 | 3,142,898 | +0.03(+0.12%) |
May 08, 2013 | 21.58 | 21.82 | 20.75 | 21.44 | 8,321,310 | -0.48(-2.19%) |
May 07, 2013 | 21.82 | 21.95 | 21.50 | 21.92 | 2,605,678 | +0.05(+0.24%) |
May 06, 2013 | 21.39 | 22.03 | 21.28 | 21.87 | 4,769,863 | +0.52(+2.46%) |
May 03, 2013 | 21.06 | 21.46 | 20.63 | 21.35 | 5,459,532 | +0.72(+3.49%) |
May 02, 2013 | 19.90 | 20.79 | 19.68 | 20.63 | 5,375,198 | +0.98(+4.97%) |
May 01, 2013 | 19.93 | 20.17 | 19.51 | 19.65 | 2,991,308 | -0.38(-1.91%) |
Apr 30, 2013 | 20.22 | 20.55 | 19.77 | 20.03 | 3,894,329 | -0.23(-1.12%) |
Apr 29, 2013 | 20.55 | 20.86 | 20.22 | 20.26 | 3,841,895 | -0.20(-0.95%) |
Apr 26, 2013 | 19.99 | 20.57 | 19.80 | 20.45 | 5,587,056 | +0.66(+3.32%) |
Apr 25, 2013 | 19.71 | 20.00 | 19.44 | 19.80 | 4,026,326 | +0.29(+1.50%) |
Apr 24, 2013 | 19.54 | 19.71 | 19.09 | 19.50 | 4,604,927 | +0.05(+0.27%) |
Apr 23, 2013 | 19.04 | 19.78 | 18.96 | 19.45 | 5,724,215 | +0.79(+4.23%) |
Apr 22, 2013 | 18.14 | 18.72 | 17.63 | 18.66 | 4,745,020 | +0.51(+2.84%) |
Apr 19, 2013 | 17.73 | 18.38 | 17.57 | 18.14 | 5,130,019 | +0.48(+2.71%) |
Apr 18, 2013 | 18.52 | 18.53 | 17.47 | 17.66 | 6,667,700 | -0.74(-4.00%) |
Apr 17, 2013 | 18.46 | 18.52 | 17.81 | 18.40 | 4,968,582 | -0.26(-1.38%) |
Apr 16, 2013 | 18.89 | 19.03 | 18.30 | 18.66 | 4,426,974 | +0.28(+1.55%) |
Apr 15, 2013 | 19.56 | 19.56 | 18.30 | 18.38 | 5,322,311 | -1.26(-6.42%) |
Apr 12, 2013 | 19.63 | 20.12 | 19.40 | 19.64 | 4,327,863 | +0.13(+0.68%) |
Apr 11, 2013 | 19.20 | 19.75 | 19.08 | 19.50 | 3,738,520 | +0.28(+1.43%) |
Apr 10, 2013 | 19.49 | 19.57 | 18.91 | 19.23 | 4,303,622 | -0.21(-1.10%) |
Apr 09, 2013 | 19.64 | 19.82 | 19.17 | 19.44 | 4,519,499 | -0.26(-1.31%) |
Apr 08, 2013 | 18.76 | 19.72 | 18.73 | 19.70 | 5,397,398 | +0.98(+5.22%) |
Apr 05, 2013 | 17.85 | 18.76 | 17.75 | 18.72 | 5,008,583 | +0.35(+1.88%) |
Apr 04, 2013 | 17.91 | 18.45 | 17.82 | 18.38 | 5,816,958 | +0.60(+3.40%) |
Apr 03, 2013 | 18.80 | 18.85 | 17.68 | 17.77 | 7,818,275 | -1.03(-5.48%) |
Apr 02, 2013 | 19.08 | 19.32 | 18.65 | 18.80 | 4,206,261 | -0.20(-1.03%) |