Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.44 | 22.77 | 22.26 | 22.39 | 18,178,370 | +0.34(+1.54%) |
Jun 26, 2013 | 22.01 | 22.14 | 21.87 | 22.05 | 5,821,141 | +0.24(+1.10%) |
Jun 25, 2013 | 21.69 | 22.00 | 21.64 | 21.81 | 10,528,131 | +0.35(+1.64%) |
Jun 24, 2013 | 21.19 | 21.68 | 21.03 | 21.46 | 8,855,461 | +0.16(+0.77%) |
Jun 21, 2013 | 21.62 | 21.62 | 21.06 | 21.29 | 11,908,600 | -0.01(-0.06%) |
Jun 20, 2013 | 22.13 | 22.14 | 21.19 | 21.31 | 13,923,371 | -1.03(-4.62%) |
Jun 19, 2013 | 22.63 | 22.83 | 22.33 | 22.34 | 5,576,410 | -0.30(-1.32%) |
Jun 18, 2013 | 22.60 | 22.74 | 22.49 | 22.64 | 4,709,397 | -0.01(-0.05%) |
Jun 17, 2013 | 22.70 | 22.86 | 22.56 | 22.65 | 6,267,580 | +0.10(+0.44%) |
Jun 14, 2013 | 22.31 | 22.66 | 22.15 | 22.55 | 5,042,588 | +0.27(+1.21%) |
Jun 13, 2013 | 22.09 | 22.32 | 21.69 | 22.28 | 9,236,890 | +0.19(+0.88%) |
Jun 12, 2013 | 22.59 | 22.65 | 21.97 | 22.09 | 6,511,644 | -0.33(-1.47%) |
Jun 11, 2013 | 22.63 | 22.63 | 22.30 | 22.41 | 5,264,358 | -0.40(-1.77%) |
Jun 10, 2013 | 23.30 | 23.32 | 22.78 | 22.82 | 4,412,112 | -0.39(-1.67%) |
Jun 07, 2013 | 22.99 | 23.25 | 22.69 | 23.21 | 5,046,421 | +0.35(+1.54%) |
Jun 06, 2013 | 22.23 | 22.86 | 22.14 | 22.85 | 8,077,455 | +0.66(+2.99%) |
Jun 05, 2013 | 22.15 | 22.28 | 21.96 | 22.19 | 6,844,581 | -0.07(-0.32%) |
Jun 04, 2013 | 22.46 | 22.56 | 22.16 | 22.26 | 4,001,351 | -0.25(-1.12%) |
Jun 03, 2013 | 22.31 | 22.52 | 22.19 | 22.51 | 4,935,548 | +0.22(+1.00%) |
May 31, 2013 | 22.87 | 22.94 | 22.29 | 22.29 | 10,038,199 | -0.60(-2.62%) |
May 30, 2013 | 23.21 | 23.33 | 22.66 | 22.89 | 6,778,460 | -0.34(-1.47%) |
May 29, 2013 | 23.63 | 23.63 | 23.10 | 23.23 | 5,766,268 | -0.49(-2.08%) |
May 28, 2013 | 24.06 | 24.09 | 23.69 | 23.72 | 3,717,818 | -0.09(-0.39%) |
May 24, 2013 | 23.65 | 23.92 | 23.55 | 23.82 | 3,008,088 | +0.08(+0.32%) |
May 23, 2013 | 23.82 | 23.85 | 23.56 | 23.74 | 6,063,733 | -0.32(-1.32%) |
May 22, 2013 | 24.09 | 24.35 | 23.98 | 24.06 | 4,064,126 | -0.06(-0.24%) |
May 21, 2013 | 24.09 | 24.35 | 24.03 | 24.12 | 5,751,680 | +0.02(+0.10%) |
May 20, 2013 | 23.76 | 24.12 | 23.72 | 24.09 | 6,313,797 | +0.33(+1.41%) |
May 17, 2013 | 23.43 | 23.76 | 23.43 | 23.76 | 5,485,720 | +0.33(+1.40%) |
May 16, 2013 | 23.62 | 23.64 | 23.39 | 23.43 | 4,445,877 | -0.16(-0.70%) |
May 15, 2013 | 23.44 | 23.72 | 23.42 | 23.59 | 4,036,255 | +0.42(+1.80%) |
May 13, 2013 | 23.15 | 23.24 | 23.00 | 23.18 | 2,912,989 | +0.02(+0.10%) |
May 10, 2013 | 23.13 | 23.21 | 23.07 | 23.15 | 3,710,311 | -0.01(-0.03%) |
May 09, 2013 | 23.15 | 23.24 | 23.05 | 23.16 | 4,777,885 | +0.02(+0.10%) |
May 08, 2013 | 22.95 | 23.15 | 22.90 | 23.14 | 4,120,333 | +0.09(+0.41%) |
May 07, 2013 | 22.93 | 23.04 | 22.79 | 23.04 | 4,479,104 | +0.11(+0.49%) |
May 06, 2013 | 22.87 | 23.02 | 22.75 | 22.93 | 4,904,108 | +0.13(+0.57%) |
May 03, 2013 | 22.85 | 22.83 | 22.71 | 22.80 | 6,718,687 | +0.08(+0.34%) |
May 02, 2013 | 22.62 | 22.78 | 22.55 | 22.73 | 4,791,609 | +0.11(+0.49%) |
May 01, 2013 | 22.93 | 22.94 | 22.57 | 22.61 | 5,459,560 | -0.33(-1.46%) |
Apr 30, 2013 | 22.89 | 22.95 | 22.64 | 22.95 | 5,316,174 | +0.12(+0.51%) |
Apr 29, 2013 | 22.93 | 22.94 | 22.77 | 22.83 | 3,916,963 | +0.07(+0.31%) |
Apr 26, 2013 | 22.98 | 23.10 | 22.66 | 22.76 | 4,805,481 | -0.19(-0.84%) |
Apr 25, 2013 | 23.24 | 23.40 | 22.90 | 22.95 | 7,486,167 | -0.51(-2.18%) |
Apr 24, 2013 | 23.28 | 23.53 | 23.18 | 23.47 | 6,263,973 | +0.26(+1.14%) |
Apr 23, 2013 | 23.03 | 23.26 | 22.89 | 23.20 | 5,251,000 | +0.31(+1.36%) |
Apr 22, 2013 | 22.85 | 22.95 | 22.76 | 22.89 | 5,597,462 | +0.08(+0.33%) |
Apr 19, 2013 | 22.37 | 22.90 | 22.34 | 22.81 | 7,974,624 | +0.56(+2.51%) |
Apr 18, 2013 | 22.17 | 22.44 | 22.07 | 22.26 | 6,570,743 | +0.07(+0.32%) |
Apr 17, 2013 | 22.44 | 22.46 | 22.07 | 22.19 | 7,763,139 | -0.33(-1.49%) |
Apr 16, 2013 | 22.39 | 22.58 | 22.30 | 22.52 | 5,676,910 | +0.25(+1.11%) |
Apr 15, 2013 | 22.63 | 22.64 | 22.27 | 22.27 | 5,701,144 | -0.49(-2.14%) |
Apr 12, 2013 | 22.61 | 22.83 | 22.54 | 22.76 | 4,658,532 | +0.01(+0.03%) |
Apr 11, 2013 | 22.89 | 22.93 | 22.72 | 22.75 | 4,580,249 | -0.10(-0.44%) |
Apr 10, 2013 | 22.74 | 22.92 | 22.68 | 22.85 | 4,565,240 | +0.18(+0.78%) |
Apr 09, 2013 | 22.36 | 22.77 | 22.33 | 22.68 | 6,549,298 | +0.31(+1.36%) |
Apr 08, 2013 | 22.04 | 22.38 | 22.01 | 22.37 | 5,953,669 | +0.35(+1.60%) |
Apr 05, 2013 | 22.04 | 22.19 | 21.86 | 22.02 | 7,611,603 | -0.20(-0.90%) |
Apr 04, 2013 | 22.21 | 22.39 | 22.10 | 22.22 | 4,919,938 | +0.01(+0.05%) |
Apr 03, 2013 | 22.76 | 22.80 | 22.06 | 22.21 | 9,603,383 | -0.59(-2.58%) |
Apr 02, 2013 | 23.07 | 23.10 | 22.74 | 22.80 | 6,257,773 | -0.16(-0.69%) |