Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.90 | 24.07 | 23.76 | 23.95 | 9,703,195 | -0.15(-0.62%) |
Jun 27, 2013 | 23.17 | 24.20 | 23.11 | 24.10 | 0 | +1.06(+4.61%) |
Jun 26, 2013 | 22.92 | 23.17 | 22.92 | 23.04 | 0 | +0.20(+0.88%) |
Jun 25, 2013 | 23.06 | 23.07 | 22.71 | 22.84 | 0 | +0.04(+0.18%) |
Jun 24, 2013 | 22.91 | 23.13 | 22.77 | 22.80 | 0 | -0.23(-1.02%) |
Jun 21, 2013 | 23.21 | 23.24 | 22.80 | 23.03 | 6,727,546 | -0.09(-0.40%) |
Jun 20, 2013 | 23.42 | 23.47 | 23.11 | 23.12 | 0 | -0.49(-2.06%) |
Jun 19, 2013 | 24.01 | 24.01 | 23.57 | 23.61 | 0 | -0.36(-1.48%) |
Jun 18, 2013 | 23.91 | 24.03 | 23.74 | 23.96 | 2,874,506 | +0.04(+0.16%) |
Jun 17, 2013 | 23.76 | 24.04 | 23.73 | 23.93 | 0 | +0.28(+1.17%) |
Jun 14, 2013 | 23.83 | 23.97 | 23.56 | 23.65 | 0 | -0.23(-0.95%) |
Jun 13, 2013 | 23.68 | 24.02 | 23.54 | 23.88 | 5,598,020 | +0.23(+0.99%) |
Jun 12, 2013 | 24.18 | 24.19 | 23.60 | 23.64 | 5,055,889 | -0.30(-1.26%) |
Jun 11, 2013 | 24.24 | 24.42 | 23.93 | 23.94 | 4,447,672 | -0.52(-2.12%) |
Jun 10, 2013 | 24.48 | 24.54 | 24.34 | 24.46 | 0 | +0.08(+0.31%) |
Jun 07, 2013 | 23.56 | 24.96 | 23.55 | 24.39 | 0 | +0.96(+4.11%) |
Jun 06, 2013 | 22.82 | 23.43 | 22.68 | 23.42 | 6,291,567 | +0.59(+2.60%) |
Jun 05, 2013 | 23.12 | 23.12 | 22.72 | 22.83 | 0 | -0.28(-1.19%) |
Jun 04, 2013 | 22.94 | 23.17 | 22.81 | 23.11 | 0 | +0.23(+0.99%) |
Jun 03, 2013 | 22.85 | 22.89 | 22.67 | 22.88 | 3,519,622 | +0.02(+0.07%) |
May 31, 2013 | 23.04 | 23.17 | 22.85 | 22.86 | 4,557,153 | -0.20(-0.87%) |
May 30, 2013 | 22.76 | 23.17 | 22.75 | 23.06 | 4,248,393 | +0.31(+1.36%) |
May 29, 2013 | 23.06 | 23.17 | 22.66 | 22.75 | 5,789,895 | -0.38(-1.66%) |
May 28, 2013 | 23.14 | 23.40 | 22.95 | 23.14 | 3,896,147 | +0.21(+0.91%) |
May 24, 2013 | 22.77 | 22.95 | 22.53 | 22.93 | 0 | +0.04(+0.18%) |
May 23, 2013 | 22.75 | 23.02 | 22.75 | 22.89 | 5,021,669 | -0.02(-0.07%) |
May 22, 2013 | 23.27 | 23.27 | 22.80 | 22.90 | 0 | -0.23(-1.01%) |
May 21, 2013 | 23.04 | 23.25 | 22.91 | 23.14 | 0 | +0.16(+0.69%) |
May 20, 2013 | 22.90 | 23.10 | 22.89 | 22.98 | 0 | +0.02(+0.07%) |
May 17, 2013 | 22.81 | 22.96 | 22.61 | 22.96 | 0 | +0.32(+1.43%) |
May 16, 2013 | 22.72 | 22.89 | 22.58 | 22.64 | 4,793,949 | -0.09(-0.40%) |
May 15, 2013 | 22.36 | 22.78 | 22.35 | 22.73 | 0 | +0.36(+1.59%) |
May 13, 2013 | 22.23 | 22.60 | 22.22 | 22.37 | 0 | -0.20(-0.88%) |
May 10, 2013 | 22.39 | 22.70 | 22.31 | 22.57 | 0 | +0.34(+1.53%) |
May 09, 2013 | 22.37 | 22.53 | 22.20 | 22.23 | 7,001,190 | -0.25(-1.11%) |
May 08, 2013 | 21.39 | 22.60 | 21.37 | 22.48 | 0 | -0.55(-2.38%) |
May 07, 2013 | 22.91 | 23.13 | 22.84 | 23.03 | 5,444,189 | +0.08(+0.36%) |
May 06, 2013 | 23.07 | 23.13 | 22.88 | 22.95 | 0 | -0.05(-0.22%) |
May 03, 2013 | 22.71 | 23.06 | 22.71 | 23.00 | 0 | +0.41(+1.84%) |
May 02, 2013 | 22.21 | 22.60 | 22.14 | 22.58 | 0 | +0.36(+1.60%) |
May 01, 2013 | 22.37 | 22.50 | 22.02 | 22.23 | 0 | -0.14(-0.63%) |
Apr 30, 2013 | 22.01 | 22.38 | 21.99 | 22.37 | 0 | +0.28(+1.28%) |
Apr 29, 2013 | 21.59 | 22.13 | 21.55 | 22.08 | 3,417,411 | +0.54(+2.50%) |
Apr 26, 2013 | 21.61 | 21.61 | 21.49 | 21.55 | 2,690,717 | -0.04(-0.19%) |
Apr 25, 2013 | 21.06 | 21.70 | 21.00 | 21.59 | 5,908,112 | +0.70(+3.33%) |
Apr 24, 2013 | 20.53 | 20.94 | 20.53 | 20.89 | 0 | +0.29(+1.41%) |
Apr 23, 2013 | 20.40 | 20.64 | 20.37 | 20.60 | 2,434,967 | +0.30(+1.47%) |
Apr 22, 2013 | 20.28 | 20.47 | 20.15 | 20.30 | 2,280,842 | +0.10(+0.49%) |
Apr 19, 2013 | 20.15 | 20.23 | 20.00 | 20.20 | 3,894,088 | -0.07(-0.37%) |
Apr 18, 2013 | 20.28 | 20.36 | 20.04 | 20.28 | 3,897,616 | +0.00(+0.00%) |
Apr 17, 2013 | 20.52 | 20.57 | 20.09 | 20.28 | 3,588,383 | -0.32(-1.57%) |
Apr 16, 2013 | 20.63 | 20.72 | 20.48 | 20.60 | 2,838,048 | +0.15(+0.73%) |
Apr 15, 2013 | 20.66 | 20.76 | 20.43 | 20.45 | 4,513,695 | -0.22(-1.08%) |
Apr 12, 2013 | 20.62 | 20.70 | 20.46 | 20.67 | 3,584,522 | +0.04(+0.20%) |
Apr 11, 2013 | 20.65 | 20.74 | 20.55 | 20.63 | 2,593,874 | -0.04(-0.20%) |
Apr 10, 2013 | 20.76 | 20.81 | 20.42 | 20.67 | 3,011,071 | +0.22(+1.05%) |
Apr 09, 2013 | 20.23 | 20.49 | 20.15 | 20.46 | 4,281,832 | +0.31(+1.52%) |
Apr 08, 2013 | 20.12 | 20.29 | 19.91 | 20.15 | 4,496,529 | -0.25(-1.22%) |
Apr 05, 2013 | 20.26 | 20.43 | 20.04 | 20.40 | 2,893,110 | -0.15(-0.73%) |
Apr 04, 2013 | 20.28 | 20.56 | 20.24 | 20.55 | 3,269,419 | +0.20(+0.98%) |
Apr 03, 2013 | 20.59 | 20.69 | 20.31 | 20.35 | 4,155,688 | -0.17(-0.85%) |
Apr 02, 2013 | 20.65 | 20.82 | 20.46 | 20.53 | 3,564,068 | -0.08(-0.40%) |