Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.72 | 24.74 | 24.40 | 24.57 | 9,051,157 | -0.25(-0.99%) |
Jun 27, 2013 | 24.06 | 24.92 | 24.06 | 24.82 | 9,665,020 | +0.99(+4.13%) |
Jun 26, 2013 | 24.26 | 24.48 | 23.58 | 23.83 | 15,200,800 | +0.64(+2.78%) |
Jun 25, 2013 | 22.99 | 23.50 | 22.90 | 23.19 | 11,428,572 | +0.41(+1.81%) |
Jun 24, 2013 | 22.97 | 22.99 | 22.29 | 22.78 | 7,679,890 | -0.56(-2.42%) |
Jun 21, 2013 | 23.76 | 23.83 | 23.11 | 23.34 | 12,004,574 | -0.23(-0.98%) |
Jun 20, 2013 | 23.31 | 23.99 | 23.18 | 23.57 | 8,777,269 | -0.02(-0.10%) |
Jun 19, 2013 | 23.95 | 24.07 | 23.50 | 23.60 | 8,156,282 | -0.52(-2.17%) |
Jun 18, 2013 | 23.68 | 24.12 | 23.64 | 24.12 | 3,617,900 | +0.50(+2.12%) |
Jun 17, 2013 | 23.49 | 23.83 | 23.46 | 23.62 | 5,827,201 | +0.41(+1.78%) |
Jun 14, 2013 | 23.86 | 23.88 | 23.15 | 23.21 | 5,279,918 | -0.68(-2.83%) |
Jun 13, 2013 | 23.35 | 23.89 | 23.09 | 23.88 | 5,569,498 | +0.49(+2.11%) |
Jun 12, 2013 | 23.87 | 24.00 | 23.33 | 23.39 | 5,378,585 | -0.26(-1.11%) |
Jun 11, 2013 | 24.05 | 24.26 | 23.64 | 23.65 | 5,595,148 | -0.78(-3.19%) |
Jun 10, 2013 | 24.33 | 24.44 | 24.05 | 24.43 | 5,895,534 | +0.19(+0.79%) |
Jun 07, 2013 | 23.59 | 24.24 | 23.52 | 24.24 | 6,295,853 | +0.80(+3.42%) |
Jun 06, 2013 | 23.06 | 23.55 | 22.82 | 23.44 | 7,547,947 | +0.40(+1.72%) |
Jun 05, 2013 | 23.57 | 23.62 | 22.99 | 23.04 | 7,292,534 | -0.59(-2.49%) |
Jun 04, 2013 | 23.78 | 24.21 | 23.51 | 23.63 | 5,307,389 | -0.15(-0.64%) |
Jun 03, 2013 | 24.48 | 24.49 | 23.21 | 23.78 | 12,553,573 | -0.56(-2.32%) |
May 31, 2013 | 24.80 | 24.96 | 24.34 | 24.34 | 6,244,247 | -0.64(-2.55%) |
May 30, 2013 | 24.49 | 25.06 | 24.37 | 24.98 | 7,072,770 | +0.57(+2.34%) |
May 29, 2013 | 23.97 | 24.58 | 23.97 | 24.41 | 5,610,798 | +0.14(+0.59%) |
May 28, 2013 | 24.34 | 24.66 | 24.09 | 24.26 | 4,735,422 | +0.31(+1.29%) |
May 24, 2013 | 23.87 | 24.02 | 23.58 | 23.96 | 4,585,005 | -0.11(-0.46%) |
May 23, 2013 | 23.70 | 24.24 | 23.39 | 24.07 | 6,833,538 | -0.21(-0.85%) |
May 22, 2013 | 24.57 | 24.94 | 24.06 | 24.27 | 10,645,911 | -0.30(-1.23%) |
May 21, 2013 | 24.64 | 24.81 | 24.42 | 24.57 | 8,420,923 | -0.06(-0.26%) |
May 20, 2013 | 24.61 | 24.83 | 24.40 | 24.64 | 5,239,585 | -0.05(-0.19%) |
May 17, 2013 | 24.54 | 24.96 | 24.45 | 24.68 | 6,693,091 | +0.29(+1.20%) |
May 16, 2013 | 24.30 | 24.65 | 24.24 | 24.39 | 8,132,814 | -0.03(-0.13%) |
May 15, 2013 | 24.11 | 24.45 | 23.88 | 24.42 | 7,313,253 | +0.74(+3.15%) |
May 13, 2013 | 23.73 | 23.76 | 23.41 | 23.68 | 4,178,731 | +0.18(+0.78%) |
May 10, 2013 | 23.35 | 23.51 | 23.14 | 23.50 | 3,796,033 | +0.15(+0.64%) |
May 09, 2013 | 23.53 | 23.69 | 23.23 | 23.35 | 5,165,698 | -0.18(-0.77%) |
May 08, 2013 | 23.16 | 23.54 | 23.13 | 23.53 | 6,297,922 | +0.32(+1.40%) |
May 07, 2013 | 23.16 | 23.21 | 23.04 | 23.20 | 6,692,484 | +0.21(+0.90%) |
May 06, 2013 | 22.85 | 23.13 | 22.81 | 23.00 | 8,325,202 | +0.18(+0.80%) |
May 03, 2013 | 22.82 | 22.93 | 22.74 | 22.81 | 9,369,923 | +0.29(+1.27%) |
May 02, 2013 | 22.18 | 22.54 | 21.98 | 22.53 | 7,301,006 | +0.54(+2.45%) |
May 01, 2013 | 22.03 | 22.39 | 21.96 | 21.99 | 6,808,319 | -0.26(-1.17%) |
Apr 30, 2013 | 21.51 | 22.49 | 21.38 | 22.25 | 15,324,881 | +0.70(+3.23%) |
Apr 29, 2013 | 21.56 | 21.69 | 21.44 | 21.56 | 6,428,080 | +0.07(+0.33%) |
Apr 26, 2013 | 21.84 | 21.83 | 21.39 | 21.48 | 7,292,439 | -0.35(-1.60%) |
Apr 25, 2013 | 22.11 | 22.16 | 21.76 | 21.83 | 9,789,355 | -0.17(-0.79%) |
Apr 24, 2013 | 21.71 | 22.04 | 21.69 | 22.01 | 5,259,004 | +0.30(+1.39%) |
Apr 23, 2013 | 21.31 | 21.76 | 21.21 | 21.71 | 9,024,703 | +0.58(+2.74%) |
Apr 22, 2013 | 21.31 | 21.35 | 20.79 | 21.13 | 6,428,631 | -0.13(-0.63%) |
Apr 19, 2013 | 21.16 | 21.33 | 20.76 | 21.26 | 8,323,692 | +0.25(+1.17%) |
Apr 18, 2013 | 21.37 | 21.44 | 20.92 | 21.02 | 7,694,714 | -0.36(-1.70%) |
Apr 17, 2013 | 21.40 | 21.47 | 21.14 | 21.38 | 11,056,304 | -0.30(-1.39%) |
Apr 16, 2013 | 21.14 | 21.71 | 21.14 | 21.68 | 7,264,041 | +0.84(+4.03%) |
Apr 15, 2013 | 21.71 | 21.72 | 20.72 | 20.84 | 9,755,772 | -0.93(-4.29%) |
Apr 12, 2013 | 21.59 | 22.07 | 21.56 | 21.78 | 8,555,969 | +0.09(+0.40%) |
Apr 11, 2013 | 21.71 | 22.28 | 21.57 | 21.69 | 19,169,876 | +0.29(+1.33%) |
Apr 10, 2013 | 20.85 | 21.51 | 20.76 | 21.40 | 12,243,250 | +0.68(+3.29%) |
Apr 09, 2013 | 20.72 | 20.89 | 20.63 | 20.72 | 7,749,035 | +0.06(+0.31%) |
Apr 08, 2013 | 19.94 | 20.68 | 19.92 | 20.66 | 10,348,612 | +0.72(+3.62%) |
Apr 05, 2013 | 19.98 | 20.14 | 19.54 | 19.94 | 13,055,807 | -0.54(-2.63%) |
Apr 04, 2013 | 19.83 | 20.54 | 19.77 | 20.48 | 12,125,604 | +0.82(+4.15%) |
Apr 03, 2013 | 20.21 | 20.23 | 19.60 | 19.66 | 8,204,365 | -0.58(-2.86%) |
Apr 02, 2013 | 20.30 | 20.37 | 20.09 | 20.24 | 6,092,895 | -0.02(-0.12%) |