Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.27 | 23.61 | 23.04 | 23.31 | 275,251 | +0.06(+0.25%) |
Jun 27, 2013 | 22.80 | 23.53 | 22.80 | 23.25 | 418,777 | +0.63(+2.76%) |
Jun 26, 2013 | 22.17 | 22.80 | 22.17 | 22.63 | 431,225 | +0.63(+2.86%) |
Jun 25, 2013 | 21.74 | 22.02 | 21.35 | 22.00 | 205,660 | +0.56(+2.60%) |
Jun 24, 2013 | 21.66 | 21.88 | 20.76 | 21.44 | 935,317 | -0.40(-1.85%) |
Jun 21, 2013 | 22.62 | 22.77 | 21.69 | 21.84 | 1,137,099 | -0.64(-2.86%) |
Jun 20, 2013 | 23.40 | 23.63 | 22.19 | 22.49 | 902,046 | -1.23(-5.18%) |
Jun 19, 2013 | 23.59 | 24.17 | 23.57 | 23.71 | 845,818 | -0.27(-1.14%) |
Jun 18, 2013 | 23.84 | 24.04 | 23.68 | 23.99 | 1,788,433 | +0.17(+0.70%) |
Jun 17, 2013 | 23.25 | 23.83 | 23.12 | 23.82 | 402,917 | +0.71(+3.07%) |
Jun 14, 2013 | 22.95 | 23.35 | 22.84 | 23.11 | 830,673 | +0.13(+0.55%) |
Jun 13, 2013 | 22.89 | 23.05 | 22.65 | 22.99 | 365,862 | +0.02(+0.08%) |
Jun 12, 2013 | 23.20 | 23.34 | 22.93 | 22.97 | 421,999 | -0.16(-0.70%) |
Jun 11, 2013 | 23.06 | 23.32 | 22.88 | 23.13 | 518,269 | -0.09(-0.41%) |
Jun 10, 2013 | 22.94 | 23.32 | 22.82 | 23.22 | 746,793 | +0.35(+1.51%) |
Jun 07, 2013 | 22.90 | 22.95 | 22.59 | 22.88 | 563,976 | +0.18(+0.79%) |
Jun 06, 2013 | 21.63 | 22.80 | 21.61 | 22.70 | 624,077 | +1.00(+4.62%) |
Jun 05, 2013 | 21.81 | 21.81 | 21.09 | 21.70 | 1,349,519 | -0.31(-1.41%) |
Jun 04, 2013 | 22.44 | 22.62 | 21.90 | 22.01 | 549,300 | -0.45(-2.02%) |
Jun 03, 2013 | 22.54 | 22.61 | 22.11 | 22.46 | 566,395 | -0.09(-0.42%) |
May 31, 2013 | 22.53 | 22.91 | 22.42 | 22.55 | 625,189 | -0.14(-0.63%) |
May 30, 2013 | 23.29 | 23.38 | 22.37 | 22.70 | 695,472 | -0.69(-2.94%) |
May 29, 2013 | 23.61 | 23.67 | 22.94 | 23.39 | 430,257 | -0.35(-1.46%) |
May 28, 2013 | 23.70 | 23.95 | 23.58 | 23.73 | 397,029 | +0.15(+0.63%) |
May 24, 2013 | 23.60 | 23.85 | 23.53 | 23.58 | 594,200 | -0.16(-0.66%) |
May 23, 2013 | 23.84 | 24.25 | 22.93 | 23.74 | 974,066 | -0.68(-2.80%) |
May 22, 2013 | 24.36 | 24.70 | 24.16 | 24.43 | 668,525 | +0.10(+0.43%) |
May 21, 2013 | 23.57 | 24.43 | 23.54 | 24.32 | 534,527 | +0.78(+3.30%) |
May 20, 2013 | 23.55 | 23.61 | 23.33 | 23.54 | 524,028 | +0.01(+0.06%) |
May 17, 2013 | 23.36 | 23.68 | 23.32 | 23.53 | 246,274 | +0.17(+0.73%) |
May 16, 2013 | 23.52 | 23.65 | 23.16 | 23.36 | 709,478 | -0.15(-0.63%) |
May 15, 2013 | 23.43 | 23.67 | 23.25 | 23.51 | 410,982 | +0.00(+0.00%) |
May 13, 2013 | 23.61 | 23.67 | 23.37 | 23.51 | 317,412 | -0.03(-0.11%) |
May 10, 2013 | 23.34 | 23.75 | 23.21 | 23.53 | 919,754 | +0.22(+0.94%) |
May 09, 2013 | 22.98 | 23.39 | 22.85 | 23.31 | 567,793 | +0.36(+1.55%) |
May 08, 2013 | 22.28 | 23.05 | 22.14 | 22.96 | 969,579 | +0.72(+3.21%) |
May 07, 2013 | 22.07 | 22.33 | 21.97 | 22.24 | 670,593 | +0.27(+1.25%) |
May 06, 2013 | 21.59 | 22.19 | 21.55 | 21.97 | 401,018 | +0.43(+1.98%) |
May 03, 2013 | 21.88 | 21.59 | 21.25 | 21.54 | 592,683 | +0.00(+0.00%) |
May 02, 2013 | 21.46 | 21.70 | 21.06 | 21.54 | 639,531 | +0.08(+0.36%) |
May 01, 2013 | 21.69 | 22.04 | 21.43 | 21.47 | 837,389 | -0.15(-0.71%) |
Apr 30, 2013 | 21.13 | 21.63 | 20.98 | 21.62 | 425,579 | +0.52(+2.47%) |
Apr 29, 2013 | 21.22 | 21.27 | 20.89 | 21.10 | 554,081 | -0.12(-0.56%) |
Apr 26, 2013 | 21.56 | 21.79 | 20.76 | 21.22 | 796,575 | -0.57(-2.63%) |
Apr 25, 2013 | 21.74 | 22.39 | 21.72 | 21.79 | 761,956 | +0.04(+0.18%) |
Apr 24, 2013 | 21.36 | 21.90 | 21.34 | 21.75 | 422,563 | +0.40(+1.85%) |
Apr 23, 2013 | 20.81 | 21.40 | 20.76 | 21.35 | 537,857 | +0.65(+3.12%) |
Apr 22, 2013 | 20.59 | 20.80 | 20.53 | 20.71 | 229,262 | +0.25(+1.24%) |
Apr 19, 2013 | 20.32 | 20.57 | 20.24 | 20.45 | 378,216 | +0.21(+1.06%) |
Apr 18, 2013 | 20.32 | 20.36 | 20.15 | 20.24 | 234,046 | +0.01(+0.07%) |
Apr 17, 2013 | 20.52 | 20.54 | 19.96 | 20.23 | 806,159 | -0.32(-1.58%) |
Apr 16, 2013 | 20.27 | 20.63 | 20.16 | 20.55 | 517,765 | +0.42(+2.10%) |
Apr 15, 2013 | 19.97 | 20.25 | 19.83 | 20.13 | 760,849 | -0.28(-1.35%) |
Apr 12, 2013 | 20.38 | 20.49 | 20.19 | 20.41 | 375,545 | -0.10(-0.48%) |
Apr 11, 2013 | 20.60 | 20.63 | 20.26 | 20.50 | 688,415 | -0.12(-0.56%) |
Apr 10, 2013 | 20.98 | 21.10 | 20.57 | 20.62 | 435,950 | -0.32(-1.51%) |
Apr 09, 2013 | 20.81 | 21.08 | 20.73 | 20.93 | 341,314 | +0.16(+0.75%) |
Apr 08, 2013 | 20.03 | 20.82 | 20.03 | 20.78 | 614,121 | +0.64(+3.16%) |
Apr 05, 2013 | 19.91 | 20.24 | 19.60 | 20.14 | 643,060 | -0.02(-0.11%) |
Apr 04, 2013 | 20.42 | 20.43 | 20.05 | 20.16 | 528,328 | -0.28(-1.35%) |
Apr 03, 2013 | 21.10 | 21.18 | 20.06 | 20.44 | 833,621 | -0.71(-3.35%) |
Apr 02, 2013 | 21.36 | 21.52 | 20.98 | 21.15 | 475,924 | -0.17(-0.79%) |