Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.75 | 21.77 | 21.24 | 21.35 | 13,926,959 | -0.51(-2.33%) |
Jun 27, 2013 | 21.75 | 21.92 | 21.60 | 21.86 | 7,263,374 | +0.30(+1.38%) |
Jun 26, 2013 | 21.71 | 21.80 | 21.53 | 21.56 | 8,710,885 | +0.05(+0.21%) |
Jun 25, 2013 | 21.46 | 21.60 | 21.30 | 21.52 | 6,713,592 | +0.31(+1.47%) |
Jun 24, 2013 | 21.42 | 21.49 | 20.96 | 21.20 | 13,799,210 | -0.45(-2.07%) |
Jun 21, 2013 | 22.27 | 22.29 | 21.39 | 21.65 | 14,202,465 | -0.40(-1.80%) |
Jun 20, 2013 | 22.36 | 22.36 | 21.96 | 22.05 | 10,282,831 | -0.52(-2.29%) |
Jun 19, 2013 | 22.65 | 22.99 | 22.42 | 22.57 | 11,583,441 | -0.09(-0.40%) |
Jun 18, 2013 | 22.43 | 22.74 | 22.30 | 22.66 | 6,646,369 | +0.30(+1.36%) |
Jun 17, 2013 | 22.35 | 22.54 | 22.18 | 22.35 | 7,110,848 | +0.18(+0.82%) |
Jun 14, 2013 | 22.44 | 22.52 | 22.11 | 22.17 | 3,677,067 | -0.27(-1.19%) |
Jun 13, 2013 | 22.06 | 22.46 | 21.99 | 22.44 | 6,507,289 | +0.32(+1.45%) |
Jun 12, 2013 | 22.63 | 22.67 | 22.10 | 22.12 | 4,824,809 | -0.33(-1.46%) |
Jun 11, 2013 | 22.73 | 22.85 | 22.42 | 22.44 | 5,070,009 | -0.51(-2.22%) |
Jun 10, 2013 | 22.85 | 23.18 | 22.69 | 22.95 | 10,272,671 | +0.24(+1.04%) |
Jun 07, 2013 | 22.65 | 22.77 | 22.41 | 22.72 | 10,002,636 | +0.26(+1.15%) |
Jun 06, 2013 | 22.08 | 22.47 | 21.83 | 22.46 | 9,060,828 | +0.38(+1.72%) |
Jun 05, 2013 | 22.69 | 22.74 | 22.05 | 22.08 | 8,255,854 | -0.68(-2.98%) |
Jun 04, 2013 | 22.99 | 23.21 | 22.67 | 22.76 | 5,501,338 | -0.24(-1.03%) |
Jun 03, 2013 | 22.95 | 23.18 | 22.54 | 22.99 | 6,819,520 | +0.11(+0.50%) |
May 31, 2013 | 23.20 | 23.48 | 22.88 | 22.88 | 8,362,589 | -0.37(-1.60%) |
May 30, 2013 | 22.96 | 23.43 | 22.86 | 23.25 | 9,245,211 | +0.35(+1.53%) |
May 29, 2013 | 22.73 | 23.17 | 22.71 | 22.90 | 8,571,571 | +0.00(+0.00%) |
May 28, 2013 | 22.76 | 23.13 | 22.72 | 22.90 | 9,779,804 | +0.44(+1.97%) |
May 24, 2013 | 22.40 | 22.47 | 22.25 | 22.46 | 8,471,973 | -0.10(-0.44%) |
May 23, 2013 | 22.40 | 22.70 | 22.30 | 22.56 | 5,816,980 | -0.11(-0.47%) |
May 22, 2013 | 22.92 | 23.23 | 22.58 | 22.67 | 8,850,221 | -0.24(-1.03%) |
May 21, 2013 | 23.14 | 23.29 | 22.86 | 22.90 | 7,667,390 | -0.24(-1.05%) |
May 20, 2013 | 23.14 | 23.32 | 23.07 | 23.14 | 5,895,602 | -0.02(-0.10%) |
May 17, 2013 | 22.78 | 23.26 | 22.78 | 23.17 | 6,209,362 | +0.44(+1.94%) |
May 16, 2013 | 22.86 | 23.03 | 22.63 | 22.73 | 6,848,145 | -0.27(-1.16%) |
May 15, 2013 | 22.76 | 23.06 | 22.61 | 22.99 | 7,814,074 | +1.06(+4.82%) |
May 13, 2013 | 21.48 | 22.05 | 21.42 | 21.93 | 8,648,839 | +0.40(+1.87%) |
May 10, 2013 | 21.46 | 21.55 | 21.39 | 21.53 | 6,567,342 | +0.08(+0.39%) |
May 09, 2013 | 21.61 | 21.67 | 21.44 | 21.45 | 5,561,989 | -0.16(-0.74%) |
May 08, 2013 | 21.60 | 21.63 | 21.39 | 21.61 | 7,070,839 | -0.02(-0.07%) |
May 07, 2013 | 21.55 | 21.67 | 21.37 | 21.62 | 4,216,386 | +0.16(+0.74%) |
May 06, 2013 | 21.59 | 21.75 | 21.42 | 21.46 | 7,306,713 | -0.14(-0.63%) |
May 03, 2013 | 21.52 | 21.68 | 21.26 | 21.60 | 6,063,595 | +0.33(+1.57%) |
May 02, 2013 | 21.17 | 21.43 | 21.10 | 21.26 | 5,910,503 | +0.18(+0.87%) |
May 01, 2013 | 21.41 | 21.48 | 21.02 | 21.08 | 7,839,024 | -0.40(-1.84%) |
Apr 30, 2013 | 21.40 | 21.54 | 21.23 | 21.48 | 5,813,454 | +0.11(+0.50%) |
Apr 29, 2013 | 21.15 | 21.42 | 21.15 | 21.37 | 5,264,517 | +0.14(+0.68%) |
Apr 26, 2013 | 21.11 | 21.27 | 21.03 | 21.23 | 6,081,468 | +0.08(+0.40%) |
Apr 25, 2013 | 21.18 | 21.37 | 21.07 | 21.14 | 6,798,236 | +0.06(+0.29%) |
Apr 24, 2013 | 20.90 | 21.14 | 20.85 | 21.08 | 7,467,156 | +0.23(+1.13%) |
Apr 23, 2013 | 20.72 | 20.88 | 20.55 | 20.85 | 9,700,259 | +0.30(+1.44%) |
Apr 22, 2013 | 20.46 | 20.65 | 20.28 | 20.55 | 8,202,026 | +0.12(+0.59%) |
Apr 19, 2013 | 20.34 | 20.45 | 20.16 | 20.43 | 12,324,082 | +0.22(+1.09%) |
Apr 18, 2013 | 20.65 | 20.72 | 20.16 | 20.21 | 9,543,159 | -0.37(-1.80%) |
Apr 17, 2013 | 20.51 | 20.78 | 20.26 | 20.58 | 12,921,292 | -0.43(-2.05%) |
Apr 16, 2013 | 20.89 | 21.06 | 20.69 | 21.01 | 8,793,733 | +0.33(+1.57%) |
Apr 15, 2013 | 21.46 | 21.47 | 20.68 | 20.69 | 9,116,549 | -0.85(-3.94%) |
Apr 12, 2013 | 21.48 | 21.72 | 21.47 | 21.54 | 5,232,164 | -0.15(-0.70%) |
Apr 11, 2013 | 21.70 | 21.97 | 21.52 | 21.69 | 7,254,029 | +0.02(+0.10%) |
Apr 10, 2013 | 21.03 | 21.68 | 21.03 | 21.66 | 7,778,274 | +0.69(+3.28%) |
Apr 09, 2013 | 20.88 | 21.10 | 20.78 | 20.98 | 5,005,627 | +0.16(+0.76%) |
Apr 08, 2013 | 20.71 | 20.84 | 20.55 | 20.82 | 5,155,354 | +0.11(+0.51%) |
Apr 05, 2013 | 20.45 | 20.75 | 20.32 | 20.71 | 5,977,211 | -0.08(-0.40%) |
Apr 04, 2013 | 20.81 | 21.00 | 20.73 | 20.79 | 9,232,524 | +0.03(+0.15%) |
Apr 03, 2013 | 21.34 | 21.34 | 20.73 | 20.76 | 8,578,161 | -0.52(-2.45%) |
Apr 02, 2013 | 21.14 | 21.30 | 21.12 | 21.29 | 5,160,857 | +0.19(+0.90%) |