Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.88 | 19.04 | 18.71 | 18.92 | 5,986,222 | -0.16(-0.84%) |
Jun 27, 2013 | 18.89 | 19.25 | 18.89 | 19.08 | 8,842,354 | +0.15(+0.80%) |
Jun 26, 2013 | 18.79 | 18.93 | 18.70 | 18.93 | 9,109,245 | -0.09(-0.48%) |
Jun 25, 2013 | 18.78 | 19.09 | 18.71 | 19.02 | 9,146,950 | +0.44(+2.38%) |
Jun 24, 2013 | 18.63 | 18.76 | 18.30 | 18.58 | 7,178,718 | -0.55(-2.87%) |
Jun 21, 2013 | 19.15 | 19.28 | 18.95 | 19.12 | 7,460,107 | -0.06(-0.34%) |
Jun 20, 2013 | 19.10 | 19.35 | 19.00 | 19.19 | 18,342,760 | -0.80(-3.99%) |
Jun 19, 2013 | 20.16 | 20.31 | 19.82 | 19.98 | 10,307,820 | -0.32(-1.59%) |
Jun 18, 2013 | 20.11 | 20.31 | 20.06 | 20.31 | 7,023,661 | +0.09(+0.43%) |
Jun 17, 2013 | 20.23 | 20.28 | 20.08 | 20.22 | 7,041,680 | +0.28(+1.38%) |
Jun 14, 2013 | 20.29 | 20.31 | 19.80 | 19.94 | 8,786,549 | -0.13(-0.66%) |
Jun 13, 2013 | 19.93 | 20.17 | 19.84 | 20.08 | 8,420,422 | +0.70(+3.59%) |
Jun 12, 2013 | 19.54 | 19.58 | 19.29 | 19.38 | 7,807,742 | +0.06(+0.29%) |
Jun 11, 2013 | 19.13 | 19.43 | 19.11 | 19.33 | 6,733,942 | -0.27(-1.36%) |
Jun 10, 2013 | 19.65 | 19.68 | 19.53 | 19.59 | 5,634,445 | -0.37(-1.85%) |
Jun 07, 2013 | 19.98 | 20.12 | 19.87 | 19.96 | 6,423,095 | -0.01(-0.07%) |
Jun 06, 2013 | 19.69 | 19.99 | 19.56 | 19.98 | 6,302,733 | +0.21(+1.05%) |
Jun 05, 2013 | 20.05 | 20.13 | 19.75 | 19.77 | 7,018,519 | -0.52(-2.54%) |
Jun 04, 2013 | 20.40 | 20.50 | 20.16 | 20.28 | 6,787,048 | -0.10(-0.50%) |
Jun 03, 2013 | 20.29 | 20.43 | 20.07 | 20.39 | 10,148,494 | +0.71(+3.63%) |
May 31, 2013 | 20.39 | 20.39 | 19.66 | 19.67 | 10,846,752 | -0.84(-4.09%) |
May 30, 2013 | 20.21 | 20.55 | 20.16 | 20.51 | 8,323,935 | +0.54(+2.72%) |
May 29, 2013 | 19.98 | 20.15 | 19.79 | 19.97 | 11,492,885 | +0.14(+0.70%) |
May 28, 2013 | 20.05 | 20.10 | 19.81 | 19.83 | 6,036,402 | -0.22(-1.10%) |
May 24, 2013 | 19.96 | 20.16 | 19.95 | 20.05 | 5,526,766 | -0.30(-1.47%) |
May 23, 2013 | 20.19 | 20.43 | 20.04 | 20.35 | 8,795,316 | -0.32(-1.56%) |
May 22, 2013 | 20.91 | 21.33 | 20.58 | 20.67 | 11,358,895 | -0.04(-0.20%) |
May 21, 2013 | 20.85 | 20.98 | 20.69 | 20.71 | 14,546,339 | +0.19(+0.92%) |
May 20, 2013 | 20.26 | 20.62 | 20.17 | 20.52 | 13,396,007 | +0.26(+1.30%) |
May 17, 2013 | 20.41 | 20.49 | 20.20 | 20.26 | 12,412,507 | +0.11(+0.55%) |
May 16, 2013 | 20.03 | 20.33 | 19.94 | 20.15 | 17,491,850 | -0.29(-1.40%) |
May 15, 2013 | 20.38 | 20.53 | 20.34 | 20.44 | 7,285,594 | -0.84(-3.96%) |
May 13, 2013 | 21.39 | 21.39 | 21.12 | 21.28 | 3,743,284 | -0.35(-1.62%) |
May 10, 2013 | 21.70 | 21.73 | 21.37 | 21.63 | 5,758,043 | -0.17(-0.76%) |
May 09, 2013 | 22.08 | 22.19 | 21.72 | 21.79 | 6,080,509 | -0.56(-2.49%) |
May 08, 2013 | 21.98 | 22.48 | 21.95 | 22.35 | 6,530,957 | +0.50(+2.28%) |
May 07, 2013 | 22.00 | 22.05 | 21.78 | 21.85 | 6,328,584 | +0.08(+0.36%) |
May 06, 2013 | 21.72 | 21.81 | 21.48 | 21.78 | 3,887,528 | +0.16(+0.75%) |
May 03, 2013 | 21.68 | 21.70 | 21.58 | 21.61 | 6,728,900 | +0.87(+4.22%) |
May 02, 2013 | 20.71 | 20.92 | 20.56 | 20.74 | 5,474,774 | +0.10(+0.49%) |
May 01, 2013 | 21.04 | 21.07 | 20.56 | 20.64 | 6,051,656 | -0.57(-2.69%) |
Apr 30, 2013 | 20.99 | 21.21 | 20.71 | 21.21 | 8,685,810 | -0.11(-0.50%) |
Apr 29, 2013 | 21.34 | 21.39 | 21.09 | 21.32 | 4,938,623 | +0.35(+1.65%) |
Apr 26, 2013 | 21.23 | 21.30 | 20.85 | 20.97 | 6,496,823 | -0.43(-2.02%) |
Apr 25, 2013 | 21.48 | 21.80 | 21.33 | 21.40 | 8,068,928 | +0.17(+0.82%) |
Apr 24, 2013 | 21.09 | 21.26 | 21.02 | 21.23 | 4,721,490 | +0.85(+4.16%) |
Apr 23, 2013 | 20.55 | 20.60 | 20.28 | 20.38 | 5,505,488 | -0.13(-0.65%) |
Apr 22, 2013 | 20.45 | 20.59 | 20.13 | 20.51 | 3,882,294 | -0.06(-0.29%) |
Apr 19, 2013 | 20.72 | 20.74 | 20.33 | 20.57 | 4,782,459 | +0.36(+1.80%) |
Apr 18, 2013 | 20.26 | 20.46 | 20.11 | 20.21 | 6,224,093 | +0.25(+1.27%) |
Apr 17, 2013 | 20.25 | 20.26 | 19.89 | 19.96 | 11,691,548 | -1.07(-5.10%) |
Apr 16, 2013 | 21.33 | 21.35 | 20.82 | 21.03 | 7,981,049 | +0.41(+1.96%) |
Apr 15, 2013 | 20.95 | 20.98 | 20.58 | 20.62 | 8,520,178 | -1.29(-5.88%) |
Apr 12, 2013 | 21.94 | 21.99 | 21.69 | 21.91 | 5,695,988 | -0.28(-1.27%) |
Apr 11, 2013 | 22.18 | 22.29 | 22.02 | 22.20 | 5,680,393 | -0.03(-0.14%) |
Apr 10, 2013 | 22.38 | 22.43 | 22.06 | 22.23 | 6,664,312 | -0.15(-0.68%) |
Apr 09, 2013 | 21.74 | 22.56 | 21.70 | 22.38 | 15,647,795 | +1.21(+5.72%) |
Apr 08, 2013 | 20.88 | 21.21 | 20.86 | 21.17 | 5,818,428 | +0.12(+0.55%) |
Apr 05, 2013 | 20.74 | 21.08 | 20.66 | 21.05 | 8,339,621 | -0.06(-0.31%) |
Apr 04, 2013 | 21.15 | 21.20 | 20.96 | 21.12 | 6,709,107 | +0.16(+0.77%) |
Apr 03, 2013 | 21.22 | 21.29 | 20.90 | 20.96 | 9,307,570 | -0.32(-1.51%) |
Apr 02, 2013 | 21.50 | 21.61 | 21.20 | 21.28 | 4,630,510 | -0.12(-0.58%) |