Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.24 | 21.36 | 21.11 | 21.16 | 1,103,931 | -0.30(-1.38%) |
Jun 27, 2013 | 21.35 | 21.58 | 21.35 | 21.46 | 1,039,741 | +0.23(+1.10%) |
Jun 26, 2013 | 21.21 | 21.32 | 21.11 | 21.23 | 1,884,296 | +0.16(+0.74%) |
Jun 25, 2013 | 20.84 | 21.10 | 20.74 | 21.07 | 1,747,179 | +0.10(+0.48%) |
Jun 24, 2013 | 20.70 | 21.14 | 20.67 | 20.97 | 1,631,555 | -0.57(-2.64%) |
Jun 21, 2013 | 21.73 | 21.78 | 21.30 | 21.54 | 1,251,934 | -0.40(-1.84%) |
Jun 20, 2013 | 22.29 | 22.32 | 21.81 | 21.94 | 1,631,966 | -0.27(-1.23%) |
Jun 19, 2013 | 22.69 | 22.71 | 22.20 | 22.22 | 1,326,174 | -0.51(-2.23%) |
Jun 18, 2013 | 22.59 | 22.74 | 22.53 | 22.72 | 394,021 | +0.17(+0.76%) |
Jun 17, 2013 | 22.70 | 22.75 | 22.45 | 22.55 | 742,192 | +0.59(+2.69%) |
Jun 14, 2013 | 22.01 | 22.20 | 21.92 | 21.96 | 1,261,356 | -0.30(-1.36%) |
Jun 13, 2013 | 21.95 | 22.31 | 21.90 | 22.26 | 494,941 | +0.33(+1.53%) |
Jun 12, 2013 | 22.17 | 22.18 | 21.93 | 21.93 | 498,374 | +0.01(+0.04%) |
Jun 11, 2013 | 21.78 | 22.06 | 21.76 | 21.92 | 1,241,233 | -0.33(-1.47%) |
Jun 10, 2013 | 22.18 | 22.29 | 22.07 | 22.25 | 819,181 | +0.05(+0.25%) |
Jun 07, 2013 | 21.87 | 22.36 | 21.79 | 22.19 | 1,020,876 | -0.03(-0.14%) |
Jun 06, 2013 | 22.25 | 22.29 | 21.97 | 22.22 | 1,575,327 | +0.43(+1.96%) |
Jun 05, 2013 | 21.97 | 22.04 | 21.79 | 21.79 | 1,071,977 | -0.28(-1.27%) |
Jun 04, 2013 | 22.20 | 22.29 | 21.97 | 22.08 | 1,282,428 | -0.26(-1.15%) |
Jun 03, 2013 | 22.11 | 22.38 | 21.97 | 22.33 | 1,885,963 | +0.33(+1.49%) |
May 31, 2013 | 22.20 | 22.30 | 22.01 | 22.01 | 2,040,199 | -0.66(-2.92%) |
May 30, 2013 | 22.54 | 22.87 | 22.53 | 22.67 | 1,102,119 | -0.01(-0.03%) |
May 29, 2013 | 22.60 | 22.70 | 22.52 | 22.67 | 1,379,055 | -0.06(-0.27%) |
May 28, 2013 | 22.96 | 23.02 | 22.73 | 22.74 | 1,027,594 | +0.07(+0.31%) |
May 24, 2013 | 22.60 | 22.69 | 22.50 | 22.67 | 1,460,302 | +0.03(+0.14%) |
May 23, 2013 | 22.38 | 22.70 | 22.29 | 22.64 | 1,364,367 | +0.04(+0.17%) |
May 22, 2013 | 23.02 | 23.20 | 22.57 | 22.60 | 1,199,017 | +0.12(+0.52%) |
May 21, 2013 | 22.32 | 22.52 | 22.17 | 22.48 | 824,752 | +0.33(+1.48%) |
May 20, 2013 | 22.15 | 22.22 | 22.08 | 22.15 | 345,908 | -0.14(-0.63%) |
May 17, 2013 | 22.23 | 22.35 | 22.15 | 22.29 | 686,021 | -0.23(-1.00%) |
May 16, 2013 | 22.49 | 22.69 | 22.46 | 22.52 | 1,672,824 | -0.01(-0.03%) |
May 15, 2013 | 22.30 | 22.53 | 22.29 | 22.53 | 1,253,023 | +0.72(+3.28%) |
May 13, 2013 | 21.81 | 21.88 | 21.73 | 21.81 | 879,638 | +0.03(+0.14%) |
May 10, 2013 | 21.73 | 21.79 | 21.57 | 21.78 | 1,259,748 | +0.74(+3.51%) |
May 09, 2013 | 21.17 | 21.30 | 20.96 | 21.04 | 353,101 | -0.09(-0.41%) |
May 08, 2013 | 21.14 | 21.16 | 21.03 | 21.13 | 542,961 | +0.30(+1.46%) |
May 07, 2013 | 20.96 | 20.99 | 20.74 | 20.82 | 774,989 | -0.42(-1.96%) |
May 06, 2013 | 21.09 | 21.24 | 20.97 | 21.24 | 1,011,178 | +0.00(+0.00%) |
May 03, 2013 | 21.14 | 21.30 | 20.86 | 21.24 | 771,269 | +0.38(+1.80%) |
May 02, 2013 | 20.71 | 20.94 | 20.67 | 20.86 | 693,602 | +0.30(+1.46%) |
May 01, 2013 | 20.73 | 20.76 | 20.55 | 20.56 | 628,108 | -0.18(-0.87%) |
Apr 30, 2013 | 20.61 | 20.78 | 20.57 | 20.74 | 554,696 | -0.14(-0.68%) |
Apr 29, 2013 | 20.89 | 21.02 | 20.84 | 20.88 | 539,735 | +0.08(+0.36%) |
Apr 26, 2013 | 20.72 | 20.85 | 20.79 | 20.81 | 756,229 | -0.02(-0.11%) |
Apr 25, 2013 | 20.85 | 21.05 | 20.81 | 20.83 | 964,956 | +0.11(+0.54%) |
Apr 24, 2013 | 20.59 | 20.79 | 20.56 | 20.72 | 866,902 | +0.32(+1.58%) |
Apr 23, 2013 | 20.23 | 20.51 | 20.03 | 20.40 | 2,972,287 | +0.20(+0.97%) |
Apr 22, 2013 | 20.39 | 20.48 | 19.98 | 20.20 | 2,187,458 | -1.07(-5.02%) |
Apr 19, 2013 | 21.34 | 21.51 | 21.14 | 21.27 | 2,051,198 | -0.11(-0.49%) |
Apr 18, 2013 | 21.66 | 21.66 | 21.25 | 21.37 | 1,177,622 | -0.04(-0.18%) |
Apr 17, 2013 | 21.80 | 21.81 | 21.35 | 21.41 | 1,477,795 | -0.98(-4.36%) |
Apr 16, 2013 | 22.41 | 22.43 | 22.27 | 22.39 | 1,351,869 | +0.35(+1.57%) |
Apr 15, 2013 | 22.37 | 22.40 | 22.02 | 22.04 | 956,810 | -0.44(-1.97%) |
Apr 12, 2013 | 22.45 | 22.58 | 22.37 | 22.49 | 790,700 | -0.55(-2.38%) |
Apr 11, 2013 | 22.97 | 23.24 | 22.94 | 23.03 | 744,113 | +0.32(+1.39%) |
Apr 10, 2013 | 22.37 | 22.77 | 22.37 | 22.72 | 625,297 | +0.47(+2.13%) |
Apr 09, 2013 | 22.17 | 22.33 | 22.01 | 22.24 | 431,193 | +0.24(+1.09%) |
Apr 08, 2013 | 21.91 | 22.03 | 21.83 | 22.00 | 680,246 | -0.07(-0.31%) |
Apr 05, 2013 | 21.79 | 22.12 | 21.73 | 22.07 | 588,070 | -0.27(-1.21%) |
Apr 04, 2013 | 22.34 | 22.54 | 22.17 | 22.34 | 533,454 | +0.05(+0.20%) |
Apr 03, 2013 | 22.49 | 22.57 | 22.23 | 22.30 | 850,047 | -0.13(-0.57%) |
Apr 02, 2013 | 22.49 | 22.63 | 22.40 | 22.43 | 733,075 | +0.33(+1.50%) |