Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.79 | 22.11 | 21.61 | 21.75 | 18,718,144 | +0.33(+1.54%) |
Jun 26, 2013 | 21.37 | 21.51 | 21.24 | 21.41 | 5,993,989 | +0.23(+1.10%) |
Jun 25, 2013 | 21.06 | 21.37 | 21.02 | 21.18 | 10,840,745 | +0.34(+1.64%) |
Jun 24, 2013 | 20.58 | 21.05 | 20.42 | 20.84 | 9,118,408 | +0.16(+0.77%) |
Jun 21, 2013 | 20.99 | 20.99 | 20.46 | 20.68 | 12,262,204 | -0.01(-0.06%) |
Jun 20, 2013 | 21.49 | 21.51 | 20.58 | 20.69 | 14,336,800 | -1.00(-4.62%) |
Jun 19, 2013 | 21.97 | 22.17 | 21.69 | 21.69 | 5,741,991 | -0.29(-1.32%) |
Jun 18, 2013 | 21.95 | 22.08 | 21.84 | 21.98 | 4,849,234 | -0.01(-0.05%) |
Jun 17, 2013 | 22.04 | 22.20 | 21.91 | 22.00 | 6,453,684 | +0.10(+0.44%) |
Jun 14, 2013 | 21.67 | 22.00 | 21.51 | 21.90 | 5,192,318 | +0.26(+1.21%) |
Jun 13, 2013 | 21.45 | 21.67 | 21.06 | 21.64 | 9,511,163 | +0.19(+0.88%) |
Jun 12, 2013 | 21.94 | 22.00 | 21.34 | 21.45 | 6,704,996 | -0.32(-1.47%) |
Jun 11, 2013 | 21.97 | 21.98 | 21.66 | 21.77 | 5,420,674 | -0.39(-1.77%) |
Jun 10, 2013 | 22.63 | 22.65 | 22.12 | 22.16 | 4,543,122 | -0.38(-1.67%) |
Jun 07, 2013 | 22.33 | 22.58 | 22.04 | 22.54 | 5,196,266 | +0.34(+1.54%) |
Jun 06, 2013 | 21.59 | 22.20 | 21.50 | 22.20 | 8,317,300 | +0.64(+2.99%) |
Jun 05, 2013 | 21.51 | 21.64 | 21.32 | 21.55 | 7,047,819 | -0.07(-0.32%) |
Jun 04, 2013 | 21.81 | 21.91 | 21.52 | 21.62 | 4,120,164 | -0.25(-1.12%) |
Jun 03, 2013 | 21.67 | 21.87 | 21.55 | 21.87 | 5,082,100 | +0.22(+1.00%) |
May 31, 2013 | 22.21 | 22.28 | 21.65 | 21.65 | 10,336,265 | -0.58(-2.62%) |
May 30, 2013 | 22.54 | 22.66 | 22.00 | 22.23 | 6,979,734 | -0.33(-1.47%) |
May 29, 2013 | 22.95 | 22.95 | 22.44 | 22.56 | 5,937,487 | -0.48(-2.08%) |
May 28, 2013 | 23.36 | 23.39 | 23.01 | 23.04 | 3,828,211 | -0.09(-0.39%) |
May 24, 2013 | 22.97 | 23.23 | 22.87 | 23.13 | 3,097,408 | +0.07(+0.32%) |
May 23, 2013 | 23.14 | 23.16 | 22.89 | 23.06 | 6,243,785 | -0.31(-1.32%) |
May 22, 2013 | 23.40 | 23.64 | 23.28 | 23.36 | 4,184,803 | -0.06(-0.24%) |
May 21, 2013 | 23.40 | 23.65 | 23.34 | 23.42 | 5,922,466 | +0.02(+0.10%) |
May 20, 2013 | 23.07 | 23.43 | 23.04 | 23.40 | 6,501,274 | +0.32(+1.41%) |
May 17, 2013 | 22.75 | 23.07 | 22.75 | 23.07 | 5,648,608 | +0.32(+1.40%) |
May 16, 2013 | 22.94 | 22.95 | 22.71 | 22.75 | 4,577,889 | -0.16(-0.70%) |
May 15, 2013 | 22.77 | 23.04 | 22.75 | 22.91 | 4,156,104 | +0.40(+1.80%) |
May 13, 2013 | 22.49 | 22.57 | 22.33 | 22.51 | 2,999,485 | +0.02(+0.10%) |
May 10, 2013 | 22.46 | 22.54 | 22.41 | 22.49 | 3,820,482 | -0.01(-0.03%) |
May 09, 2013 | 22.49 | 22.57 | 22.38 | 22.49 | 4,919,756 | +0.02(+0.10%) |
May 08, 2013 | 22.29 | 22.49 | 22.24 | 22.47 | 4,242,679 | +0.09(+0.41%) |
May 07, 2013 | 22.27 | 22.38 | 22.13 | 22.38 | 4,612,103 | +0.11(+0.49%) |
May 06, 2013 | 22.21 | 22.36 | 22.10 | 22.27 | 5,049,726 | +0.13(+0.57%) |
May 03, 2013 | 22.19 | 22.17 | 22.06 | 22.14 | 6,918,186 | +0.07(+0.34%) |
May 02, 2013 | 21.97 | 22.12 | 21.90 | 22.07 | 4,933,887 | +0.11(+0.49%) |
May 01, 2013 | 22.27 | 22.28 | 21.92 | 21.96 | 5,621,671 | -0.32(-1.46%) |
Apr 30, 2013 | 22.23 | 22.29 | 21.99 | 22.29 | 5,474,028 | +0.11(+0.51%) |
Apr 29, 2013 | 22.27 | 22.28 | 22.12 | 22.17 | 4,033,270 | +0.07(+0.31%) |
Apr 26, 2013 | 22.32 | 22.44 | 22.00 | 22.10 | 4,948,171 | -0.19(-0.84%) |
Apr 25, 2013 | 22.57 | 22.73 | 22.24 | 22.29 | 7,708,455 | -0.50(-2.18%) |
Apr 24, 2013 | 22.61 | 22.85 | 22.51 | 22.79 | 6,449,970 | +0.26(+1.14%) |
Apr 23, 2013 | 22.37 | 22.59 | 22.23 | 22.53 | 5,406,919 | +0.30(+1.36%) |
Apr 22, 2013 | 22.20 | 22.29 | 22.10 | 22.23 | 5,763,669 | +0.07(+0.33%) |
Apr 19, 2013 | 21.73 | 22.24 | 21.70 | 22.16 | 8,211,416 | +0.54(+2.51%) |
Apr 18, 2013 | 21.53 | 21.80 | 21.43 | 21.61 | 6,765,849 | +0.07(+0.32%) |
Apr 17, 2013 | 21.80 | 21.81 | 21.43 | 21.55 | 7,993,651 | -0.32(-1.49%) |
Apr 16, 2013 | 21.74 | 21.93 | 21.66 | 21.87 | 5,845,476 | +0.24(+1.11%) |
Apr 15, 2013 | 21.97 | 21.98 | 21.63 | 21.63 | 5,870,429 | -0.47(-2.14%) |
Apr 12, 2013 | 21.96 | 22.17 | 21.89 | 22.10 | 4,796,858 | +0.01(+0.03%) |
Apr 11, 2013 | 22.23 | 22.27 | 22.06 | 22.10 | 4,716,251 | -0.10(-0.44%) |
Apr 10, 2013 | 22.09 | 22.26 | 22.02 | 22.20 | 4,700,797 | +0.17(+0.78%) |
Apr 09, 2013 | 21.72 | 22.12 | 21.68 | 22.02 | 6,743,768 | +0.30(+1.36%) |
Apr 08, 2013 | 21.40 | 21.73 | 21.37 | 21.73 | 6,130,453 | +0.34(+1.60%) |
Apr 05, 2013 | 21.40 | 21.55 | 21.23 | 21.39 | 7,837,616 | -0.19(-0.90%) |
Apr 04, 2013 | 21.57 | 21.75 | 21.47 | 21.58 | 5,066,026 | +0.01(+0.05%) |
Apr 03, 2013 | 22.10 | 22.14 | 21.43 | 21.57 | 9,888,538 | -0.57(-2.57%) |
Apr 02, 2013 | 22.40 | 22.43 | 22.08 | 22.14 | 6,443,586 | -0.15(-0.69%) |