Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 20.61 | 20.61 | 20.61 | 0 | +1.49(+7.79%) | |
Jun 27, 2013 | 18.93 | 19.39 | 18.85 | 19.12 | 1,683,834 | +0.53(+2.85%) |
Jun 26, 2013 | 19.32 | 19.68 | 18.59 | 18.59 | 1,566,733 | -1.64(-8.11%) |
Jun 25, 2013 | 20.23 | 20.60 | 20.05 | 20.23 | 960,322 | +0.16(+0.80%) |
Jun 24, 2013 | 21.05 | 21.07 | 19.87 | 20.07 | 2,386,884 | -1.16(-5.46%) |
Jun 21, 2013 | 21.26 | 21.48 | 20.68 | 21.23 | 2,494,387 | +0.29(+1.38%) |
Jun 20, 2013 | 21.60 | 21.97 | 20.51 | 20.94 | 2,516,531 | -1.96(-8.56%) |
Jun 19, 2013 | 23.30 | 23.53 | 22.77 | 22.90 | 1,201,908 | -0.34(-1.46%) |
Jun 18, 2013 | 23.65 | 23.87 | 23.13 | 23.24 | 1,058,586 | -0.48(-2.02%) |
Jun 17, 2013 | 23.45 | 23.84 | 23.28 | 23.72 | 892,856 | +0.27(+1.15%) |
Jun 14, 2013 | 23.84 | 23.85 | 23.41 | 23.45 | 610,047 | -0.11(-0.47%) |
Jun 13, 2013 | 23.30 | 23.84 | 23.17 | 23.56 | 1,113,104 | -0.11(-0.46%) |
Jun 12, 2013 | 23.27 | 24.02 | 23.27 | 23.67 | 1,322,791 | +0.41(+1.76%) |
Jun 11, 2013 | 23.66 | 23.93 | 23.22 | 23.26 | 1,209,837 | -0.74(-3.08%) |
Jun 10, 2013 | 23.95 | 24.31 | 23.62 | 24.00 | 814,367 | +0.07(+0.29%) |
Jun 07, 2013 | 24.01 | 24.32 | 23.74 | 23.93 | 1,308,011 | -0.80(-3.23%) |
Jun 06, 2013 | 24.66 | 25.08 | 24.60 | 24.73 | 3,341,855 | -0.02(-0.08%) |
Jun 05, 2013 | 24.70 | 25.19 | 24.51 | 24.75 | 1,059,949 | +0.07(+0.28%) |
Jun 04, 2013 | 24.79 | 24.91 | 24.48 | 24.68 | 1,189,557 | -0.19(-0.76%) |
Jun 03, 2013 | 24.86 | 25.34 | 24.60 | 24.87 | 804,768 | +0.28(+1.14%) |
May 31, 2013 | 24.80 | 25.00 | 24.35 | 24.59 | 1,429,679 | -0.48(-1.91%) |
May 30, 2013 | 24.70 | 25.18 | 24.50 | 25.07 | 1,172,209 | +0.83(+3.42%) |
May 29, 2013 | 23.42 | 24.27 | 23.25 | 24.24 | 1,246,967 | +0.84(+3.59%) |
May 28, 2013 | 23.45 | 24.01 | 23.24 | 23.40 | 1,874,745 | -0.03(-0.13%) |
May 27, 2013 | 23.64 | 23.64 | 23.19 | 23.43 | 319,734 | +0.00(+0.00%) |
May 24, 2013 | 23.73 | 24.16 | 23.33 | 23.43 | 2,182,069 | -0.31(-1.31%) |
May 23, 2013 | 24.10 | 24.14 | 23.68 | 23.74 | 1,101,081 | -0.02(-0.08%) |
May 22, 2013 | 23.49 | 24.03 | 23.14 | 23.76 | 1,858,061 | +0.78(+3.39%) |
May 21, 2013 | 23.14 | 23.44 | 22.77 | 22.98 | 1,355,071 | +0.58(+2.59%) |
May 17, 2013 | 22.40 | 22.40 | 22.40 | 0 | -0.65(-2.82%) | |
May 16, 2013 | 22.34 | 23.44 | 22.09 | 23.05 | 1,730,387 | +0.50(+2.22%) |
May 15, 2013 | 23.50 | 23.58 | 22.50 | 22.55 | 1,278,079 | -1.17(-4.93%) |
May 13, 2013 | 24.27 | 24.27 | 23.54 | 23.72 | 2,107,550 | -0.87(-3.54%) |
May 10, 2013 | 23.88 | 24.71 | 23.78 | 24.59 | 1,381,782 | +0.07(+0.29%) |
May 09, 2013 | 24.46 | 25.24 | 24.15 | 24.52 | 1,244,821 | -0.15(-0.61%) |
May 08, 2013 | 24.04 | 24.82 | 23.93 | 24.67 | 1,244,787 | +0.84(+3.52%) |
May 07, 2013 | 24.05 | 24.09 | 23.45 | 23.83 | 1,259,363 | -0.66(-2.69%) |
May 06, 2013 | 24.84 | 24.84 | 24.28 | 24.49 | 585,309 | -0.29(-1.17%) |
May 03, 2013 | 24.71 | 25.40 | 24.51 | 24.78 | 869,623 | +0.28(+1.14%) |
May 02, 2013 | 24.69 | 24.72 | 24.21 | 24.50 | 1,131,573 | +0.13(+0.53%) |
May 01, 2013 | 24.00 | 24.67 | 23.81 | 24.37 | 1,506,902 | -0.26(-1.06%) |
Apr 30, 2013 | 24.16 | 24.73 | 23.58 | 24.63 | 1,469,824 | +0.31(+1.27%) |
Apr 29, 2013 | 24.36 | 24.59 | 24.06 | 24.32 | 879,013 | +0.32(+1.33%) |
Apr 26, 2013 | 24.97 | 24.91 | 23.63 | 24.00 | 1,500,535 | -0.91(-3.65%) |
Apr 25, 2013 | 25.08 | 25.45 | 24.54 | 24.91 | 2,361,642 | +0.37(+1.51%) |
Apr 24, 2013 | 23.80 | 24.71 | 23.65 | 24.54 | 1,953,353 | +1.31(+5.64%) |
Apr 23, 2013 | 23.16 | 23.38 | 22.76 | 23.23 | 1,317,700 | -0.29(-1.23%) |
Apr 22, 2013 | 23.90 | 23.91 | 23.13 | 23.52 | 1,038,499 | +0.20(+0.86%) |
Apr 19, 2013 | 24.16 | 24.23 | 22.65 | 23.32 | 1,883,780 | -0.43(-1.81%) |
Apr 18, 2013 | 22.60 | 23.89 | 22.37 | 23.75 | 2,185,870 | +1.13(+5.00%) |
Apr 17, 2013 | 24.28 | 24.37 | 22.45 | 22.62 | 2,485,094 | -1.54(-6.37%) |
Apr 16, 2013 | 25.32 | 25.48 | 23.95 | 24.16 | 2,101,665 | -0.32(-1.31%) |
Apr 15, 2013 | 24.61 | 25.15 | 24.00 | 24.48 | 3,018,047 | -2.34(-8.72%) |
Apr 12, 2013 | 27.54 | 27.67 | 26.40 | 26.82 | 1,602,046 | -1.54(-5.43%) |
Apr 11, 2013 | 28.54 | 28.86 | 28.06 | 28.36 | 1,129,677 | -0.35(-1.22%) |
Apr 10, 2013 | 29.88 | 29.95 | 28.64 | 28.71 | 3,119,472 | -1.67(-5.50%) |
Apr 09, 2013 | 29.40 | 30.74 | 29.38 | 30.38 | 1,245,751 | +1.12(+3.83%) |
Apr 08, 2013 | 29.56 | 30.05 | 29.16 | 29.26 | 793,632 | -0.30(-1.01%) |
Apr 05, 2013 | 30.01 | 30.23 | 29.28 | 29.56 | 1,056,162 | +0.15(+0.51%) |
Apr 04, 2013 | 28.46 | 29.60 | 28.35 | 29.41 | 2,471,916 | +0.69(+2.40%) |
Apr 03, 2013 | 29.90 | 30.40 | 28.16 | 28.72 | 3,290,570 | -1.27(-4.23%) |
Apr 02, 2013 | 30.86 | 30.90 | 29.81 | 29.99 | 1,685,098 | -1.33(-4.25%) |