Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.70 | 22.14 | 21.41 | 22.01 | 371,309 | +0.58(+2.68%) |
Jun 26, 2013 | 21.67 | 22.08 | 21.40 | 21.44 | 0 | -0.03(-0.12%) |
Jun 25, 2013 | 21.07 | 21.52 | 20.82 | 21.46 | 0 | +0.69(+3.31%) |
Jun 24, 2013 | 21.11 | 21.37 | 20.48 | 20.77 | 0 | -0.78(-3.60%) |
Jun 21, 2013 | 22.14 | 22.49 | 21.08 | 21.55 | 1,122,090 | -0.48(-2.17%) |
Jun 20, 2013 | 22.54 | 22.54 | 21.90 | 22.03 | 0 | -0.72(-3.17%) |
Jun 19, 2013 | 22.90 | 23.06 | 22.63 | 22.75 | 561,885 | -0.15(-0.64%) |
Jun 18, 2013 | 22.84 | 23.02 | 22.68 | 22.90 | 0 | -0.02(-0.08%) |
Jun 17, 2013 | 23.13 | 23.22 | 22.78 | 22.91 | 0 | -0.10(-0.45%) |
Jun 14, 2013 | 22.93 | 23.23 | 22.63 | 23.02 | 0 | -0.05(-0.22%) |
Jun 13, 2013 | 22.67 | 23.26 | 22.41 | 23.07 | 1,152,147 | +0.71(+3.19%) |
Jun 12, 2013 | 22.67 | 22.67 | 22.17 | 22.35 | 803,019 | -0.07(-0.31%) |
Jun 11, 2013 | 22.80 | 22.92 | 22.35 | 22.42 | 381,757 | -0.57(-2.47%) |
Jun 10, 2013 | 22.96 | 23.20 | 22.60 | 22.99 | 0 | +0.03(+0.11%) |
Jun 07, 2013 | 22.55 | 23.10 | 22.55 | 22.96 | 0 | +0.42(+1.87%) |
Jun 06, 2013 | 22.72 | 22.86 | 22.43 | 22.54 | 0 | -0.65(-2.81%) |
Jun 05, 2013 | 23.99 | 24.00 | 22.98 | 23.20 | 1,706,553 | -0.69(-2.90%) |
Jun 04, 2013 | 24.69 | 24.69 | 23.75 | 23.89 | 0 | -1.35(-5.36%) |
Jun 03, 2013 | 25.44 | 26.00 | 24.91 | 25.24 | 365,267 | +0.20(+0.79%) |
May 31, 2013 | 25.25 | 25.50 | 24.89 | 25.04 | 184,033 | -0.28(-1.12%) |
May 30, 2013 | 25.45 | 25.72 | 25.14 | 25.33 | 0 | -0.17(-0.67%) |
May 29, 2013 | 26.30 | 26.36 | 25.33 | 25.50 | 220,256 | -0.68(-2.59%) |
May 28, 2013 | 26.15 | 26.58 | 25.95 | 26.18 | 484,154 | +0.33(+1.26%) |
May 24, 2013 | 25.42 | 26.06 | 25.42 | 25.85 | 0 | +0.27(+1.07%) |
May 23, 2013 | 25.61 | 25.71 | 24.99 | 25.57 | 0 | -0.29(-1.13%) |
May 22, 2013 | 26.60 | 26.90 | 25.39 | 25.87 | 0 | -0.55(-2.08%) |
May 21, 2013 | 25.97 | 26.47 | 25.90 | 26.42 | 0 | +0.43(+1.65%) |
May 20, 2013 | 26.16 | 26.60 | 25.85 | 25.99 | 0 | +0.06(+0.23%) |
May 17, 2013 | 26.03 | 26.19 | 25.69 | 25.93 | 0 | +0.17(+0.67%) |
May 16, 2013 | 26.25 | 26.31 | 25.51 | 25.76 | 550,130 | -0.24(-0.93%) |
May 15, 2013 | 25.51 | 26.30 | 25.51 | 26.00 | 0 | +0.81(+3.21%) |
May 13, 2013 | 25.64 | 25.78 | 24.96 | 25.19 | 0 | -0.75(-2.88%) |
May 10, 2013 | 26.62 | 26.67 | 25.59 | 25.94 | 0 | -0.64(-2.42%) |
May 09, 2013 | 27.52 | 27.57 | 26.49 | 26.58 | 0 | -1.07(-3.88%) |
May 08, 2013 | 27.50 | 27.72 | 27.40 | 27.65 | 0 | +0.28(+1.04%) |
May 07, 2013 | 27.65 | 27.74 | 27.09 | 27.37 | 0 | -0.08(-0.28%) |
May 06, 2013 | 28.25 | 28.25 | 27.38 | 27.45 | 626,571 | -0.41(-1.48%) |
May 03, 2013 | 28.19 | 28.13 | 27.85 | 27.86 | 0 | +0.39(+1.41%) |
May 02, 2013 | 27.46 | 27.80 | 26.85 | 27.47 | 0 | +0.14(+0.50%) |
May 01, 2013 | 28.00 | 28.21 | 27.22 | 27.34 | 0 | -0.56(-2.00%) |
Apr 30, 2013 | 27.13 | 28.17 | 26.98 | 27.89 | 0 | +0.91(+3.37%) |
Apr 29, 2013 | 27.64 | 27.86 | 26.85 | 26.98 | 321,193 | -0.49(-1.78%) |
Apr 26, 2013 | 27.31 | 27.82 | 27.31 | 27.47 | 332,608 | +0.16(+0.60%) |
Apr 25, 2013 | 26.79 | 27.39 | 26.72 | 27.31 | 597,730 | +0.62(+2.32%) |
Apr 24, 2013 | 26.75 | 27.01 | 26.62 | 26.69 | 0 | -1.31(-4.66%) |
Apr 23, 2013 | 28.33 | 28.74 | 27.76 | 28.00 | 195,550 | -0.01(-0.03%) |
Apr 22, 2013 | 28.15 | 28.31 | 27.44 | 28.01 | 129,029 | +0.17(+0.62%) |
Apr 19, 2013 | 27.21 | 28.01 | 26.91 | 27.83 | 99,662 | +0.77(+2.86%) |
Apr 18, 2013 | 27.39 | 27.52 | 26.89 | 27.06 | 131,947 | -0.33(-1.19%) |
Apr 17, 2013 | 27.93 | 28.20 | 27.24 | 27.39 | 419,651 | -0.84(-2.98%) |
Apr 16, 2013 | 27.49 | 28.28 | 27.48 | 28.23 | 216,194 | +1.08(+3.99%) |
Apr 15, 2013 | 27.40 | 27.82 | 26.89 | 27.15 | 228,055 | -0.53(-1.92%) |
Apr 12, 2013 | 27.48 | 28.44 | 27.17 | 27.68 | 364,015 | -0.15(-0.56%) |
Apr 11, 2013 | 27.34 | 28.04 | 27.34 | 27.83 | 550,704 | +0.76(+2.79%) |
Apr 10, 2013 | 26.66 | 27.87 | 26.53 | 27.08 | 700,123 | +0.75(+2.84%) |
Apr 09, 2013 | 26.36 | 26.49 | 26.04 | 26.33 | 322,016 | +0.27(+1.05%) |
Apr 08, 2013 | 26.15 | 26.31 | 25.79 | 26.06 | 125,441 | +0.18(+0.70%) |
Apr 05, 2013 | 26.11 | 26.26 | 25.68 | 25.88 | 295,726 | -0.46(-1.76%) |
Apr 04, 2013 | 26.24 | 26.67 | 26.01 | 26.34 | 167,522 | +0.25(+0.95%) |
Apr 03, 2013 | 26.87 | 27.04 | 26.05 | 26.09 | 297,527 | -0.13(-0.49%) |
Apr 02, 2013 | 26.06 | 26.58 | 26.06 | 26.22 | 149,887 | +0.16(+0.63%) |