Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.90 | 20.23 | 19.76 | 19.95 | 39,769,684 | -0.16(-0.81%) |
Jun 27, 2013 | 19.97 | 20.17 | 19.94 | 20.11 | 23,432,386 | +0.31(+1.58%) |
Jun 26, 2013 | 20.07 | 20.10 | 19.67 | 19.80 | 28,384,340 | -0.12(-0.60%) |
Jun 25, 2013 | 19.80 | 20.02 | 19.79 | 19.92 | 0 | +0.32(+1.61%) |
Jun 24, 2013 | 19.61 | 19.80 | 19.32 | 19.60 | 0 | -0.12(-0.61%) |
Jun 21, 2013 | 19.60 | 19.77 | 19.38 | 19.72 | 35,460,816 | +0.15(+0.76%) |
Jun 20, 2013 | 19.98 | 19.99 | 19.48 | 19.57 | 27,072,498 | -0.57(-2.84%) |
Jun 19, 2013 | 20.31 | 20.44 | 20.12 | 20.15 | 0 | -0.13(-0.64%) |
Jun 18, 2013 | 20.14 | 20.39 | 20.10 | 20.28 | 14,707,225 | +0.19(+0.95%) |
Jun 17, 2013 | 20.02 | 20.34 | 19.97 | 20.09 | 0 | +0.30(+1.52%) |
Jun 14, 2013 | 19.87 | 19.97 | 19.70 | 19.78 | 0 | -0.07(-0.37%) |
Jun 13, 2013 | 19.56 | 19.91 | 19.53 | 19.86 | 27,641,184 | +0.28(+1.44%) |
Jun 12, 2013 | 20.19 | 20.20 | 19.57 | 19.58 | 26,822,922 | -0.50(-2.50%) |
Jun 11, 2013 | 20.15 | 20.31 | 20.01 | 20.08 | 33,166,860 | -0.46(-2.25%) |
Jun 10, 2013 | 19.98 | 20.59 | 19.90 | 20.54 | 30,259,522 | +0.69(+3.49%) |
Jun 07, 2013 | 20.04 | 20.13 | 19.83 | 19.85 | 0 | -0.03(-0.13%) |
Jun 06, 2013 | 19.73 | 19.93 | 19.61 | 19.87 | 25,531,236 | +0.06(+0.31%) |
Jun 05, 2013 | 20.28 | 20.32 | 19.64 | 19.81 | 37,494,188 | -0.47(-2.34%) |
Jun 04, 2013 | 20.73 | 20.73 | 20.14 | 20.29 | 27,517,782 | -0.32(-1.54%) |
Jun 03, 2013 | 20.78 | 20.79 | 20.21 | 20.60 | 34,033,296 | -0.27(-1.28%) |
May 31, 2013 | 21.10 | 21.18 | 20.83 | 20.87 | 33,209,386 | -0.39(-1.82%) |
May 30, 2013 | 21.22 | 21.48 | 21.20 | 21.25 | 22,686,834 | +0.02(+0.09%) |
May 29, 2013 | 21.27 | 21.37 | 21.03 | 21.23 | 22,537,852 | -0.19(-0.86%) |
May 28, 2013 | 21.31 | 21.70 | 21.30 | 21.42 | 25,269,884 | +0.34(+1.63%) |
May 24, 2013 | 20.75 | 21.08 | 20.66 | 21.08 | 0 | +0.06(+0.29%) |
May 23, 2013 | 20.71 | 21.05 | 20.57 | 21.01 | 24,547,386 | +0.03(+0.15%) |
May 22, 2013 | 21.34 | 21.53 | 20.88 | 20.98 | 29,686,354 | -0.21(-1.00%) |
May 21, 2013 | 21.59 | 21.64 | 21.19 | 21.20 | 33,751,644 | -0.39(-1.79%) |
May 20, 2013 | 21.82 | 21.86 | 21.51 | 21.58 | 0 | -0.29(-1.34%) |
May 17, 2013 | 21.79 | 22.03 | 21.78 | 21.88 | 0 | +0.35(+1.63%) |
May 16, 2013 | 21.91 | 21.95 | 21.49 | 21.52 | 22,091,326 | -0.33(-1.50%) |
May 15, 2013 | 21.71 | 21.86 | 21.62 | 21.85 | 22,211,856 | +0.51(+2.39%) |
May 13, 2013 | 21.52 | 21.52 | 21.25 | 21.34 | 18,718,882 | -0.12(-0.57%) |
May 10, 2013 | 21.37 | 21.53 | 21.30 | 21.47 | 0 | +0.19(+0.87%) |
May 09, 2013 | 21.21 | 21.60 | 21.13 | 21.28 | 24,104,732 | +0.08(+0.38%) |
May 08, 2013 | 20.83 | 21.21 | 20.74 | 21.20 | 18,218,230 | +0.39(+1.89%) |
May 07, 2013 | 20.80 | 20.88 | 20.48 | 20.81 | 0 | -0.06(-0.28%) |
May 06, 2013 | 20.85 | 21.15 | 20.74 | 20.86 | 0 | -0.05(-0.22%) |
May 03, 2013 | 20.83 | 21.03 | 20.66 | 20.91 | 0 | +0.25(+1.23%) |
May 02, 2013 | 20.22 | 20.71 | 20.07 | 20.66 | 25,626,484 | +0.44(+2.19%) |
May 01, 2013 | 20.20 | 20.39 | 20.03 | 20.21 | 0 | +0.00(+0.02%) |
Apr 30, 2013 | 20.32 | 20.50 | 20.11 | 20.21 | 0 | -0.17(-0.85%) |
Apr 29, 2013 | 20.29 | 20.44 | 20.14 | 20.38 | 18,591,042 | +0.12(+0.57%) |
Apr 26, 2013 | 20.21 | 20.39 | 20.02 | 20.27 | 27,513,256 | +0.07(+0.34%) |
Apr 25, 2013 | 20.56 | 20.58 | 20.09 | 20.20 | 29,753,746 | -0.24(-1.15%) |
Apr 24, 2013 | 20.44 | 20.57 | 20.31 | 20.43 | 0 | +0.19(+0.91%) |
Apr 23, 2013 | 20.04 | 20.36 | 20.00 | 20.25 | 32,868,532 | +0.33(+1.67%) |
Apr 22, 2013 | 20.11 | 20.18 | 19.73 | 19.92 | 35,675,052 | -0.29(-1.45%) |
Apr 19, 2013 | 20.36 | 20.53 | 20.02 | 20.21 | 40,443,416 | -0.17(-0.81%) |
Apr 18, 2013 | 20.77 | 20.92 | 20.34 | 20.37 | 65,735,544 | -1.27(-5.85%) |
Apr 17, 2013 | 21.79 | 21.92 | 21.47 | 21.64 | 38,063,248 | -0.35(-1.60%) |
Apr 16, 2013 | 21.67 | 22.04 | 21.60 | 21.99 | 22,371,652 | +0.45(+2.10%) |
Apr 15, 2013 | 21.98 | 22.17 | 21.48 | 21.54 | 23,843,720 | -0.57(-2.57%) |
Apr 12, 2013 | 22.33 | 22.33 | 21.91 | 22.11 | 16,373,039 | -0.18(-0.81%) |
Apr 11, 2013 | 22.15 | 22.39 | 22.07 | 22.29 | 18,901,806 | +0.19(+0.84%) |
Apr 10, 2013 | 21.73 | 22.21 | 21.71 | 22.10 | 20,742,900 | +0.47(+2.19%) |
Apr 09, 2013 | 21.39 | 21.77 | 21.34 | 21.63 | 16,239,533 | +0.08(+0.36%) |
Apr 08, 2013 | 21.38 | 21.93 | 21.33 | 21.55 | 26,410,544 | +0.14(+0.63%) |
Apr 05, 2013 | 21.11 | 21.44 | 21.02 | 21.42 | 18,759,564 | -0.10(-0.48%) |
Apr 04, 2013 | 21.35 | 21.55 | 21.25 | 21.52 | 15,312,903 | +0.11(+0.52%) |
Apr 03, 2013 | 21.53 | 21.60 | 21.34 | 21.41 | 29,802,780 | -0.25(-1.18%) |
Apr 02, 2013 | 21.70 | 21.91 | 21.58 | 21.66 | 39,480,460 | +0.17(+0.81%) |