Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.01 | 22.41 | 21.99 | 22.19 | 1,969,170 | +0.10(+0.44%) |
Jun 27, 2013 | 22.06 | 22.21 | 21.99 | 22.09 | 1,169,015 | +0.17(+0.79%) |
Jun 26, 2013 | 21.75 | 22.07 | 21.75 | 21.92 | 2,053,914 | +0.26(+1.22%) |
Jun 25, 2013 | 21.59 | 21.69 | 21.31 | 21.66 | 2,679,013 | +0.19(+0.88%) |
Jun 24, 2013 | 21.27 | 21.66 | 21.11 | 21.47 | 1,587,233 | -0.08(-0.38%) |
Jun 21, 2013 | 21.29 | 21.66 | 20.95 | 21.55 | 1,623,606 | +0.34(+1.63%) |
Jun 20, 2013 | 21.89 | 21.90 | 21.18 | 21.21 | 1,120,553 | -0.85(-3.84%) |
Jun 19, 2013 | 22.42 | 22.70 | 22.05 | 22.05 | 1,269,456 | -0.41(-1.83%) |
Jun 18, 2013 | 22.24 | 22.53 | 22.15 | 22.46 | 1,310,836 | +0.24(+1.08%) |
Jun 17, 2013 | 22.30 | 22.42 | 22.13 | 22.22 | 1,057,824 | +0.04(+0.16%) |
Jun 14, 2013 | 22.03 | 22.33 | 22.03 | 22.19 | 2,004,815 | +0.23(+1.04%) |
Jun 13, 2013 | 21.64 | 21.97 | 21.51 | 21.96 | 1,346,179 | +0.33(+1.50%) |
Jun 12, 2013 | 22.05 | 22.10 | 21.51 | 21.63 | 1,604,691 | -0.26(-1.19%) |
Jun 11, 2013 | 21.86 | 22.07 | 21.75 | 21.89 | 706,492 | -0.19(-0.85%) |
Jun 10, 2013 | 22.12 | 22.14 | 21.88 | 22.08 | 482,239 | -0.01(-0.06%) |
Jun 07, 2013 | 21.81 | 22.17 | 21.71 | 22.09 | 1,270,188 | +0.36(+1.66%) |
Jun 06, 2013 | 21.42 | 21.75 | 21.38 | 21.73 | 1,499,106 | +0.27(+1.24%) |
Jun 05, 2013 | 21.78 | 21.86 | 21.36 | 21.47 | 1,752,812 | -0.40(-1.83%) |
Jun 04, 2013 | 21.97 | 22.07 | 21.77 | 21.87 | 1,060,415 | -0.14(-0.65%) |
Jun 03, 2013 | 22.03 | 22.19 | 21.83 | 22.01 | 1,090,430 | -0.07(-0.34%) |
May 31, 2013 | 22.17 | 22.51 | 22.09 | 22.09 | 1,037,819 | -0.13(-0.60%) |
May 30, 2013 | 22.25 | 22.66 | 22.17 | 22.22 | 719,934 | +0.06(+0.25%) |
May 29, 2013 | 22.40 | 22.40 | 21.97 | 22.16 | 1,511,589 | -0.38(-1.70%) |
May 28, 2013 | 22.68 | 22.83 | 22.32 | 22.55 | 851,137 | -0.01(-0.03%) |
May 24, 2013 | 22.75 | 22.85 | 22.50 | 22.55 | 506,587 | -0.30(-1.31%) |
May 23, 2013 | 22.64 | 22.95 | 22.22 | 22.85 | 1,429,734 | +0.11(+0.47%) |
May 22, 2013 | 23.22 | 23.41 | 22.63 | 22.75 | 1,271,067 | -0.50(-2.14%) |
May 21, 2013 | 23.33 | 23.51 | 23.19 | 23.24 | 1,107,633 | -0.12(-0.52%) |
May 20, 2013 | 23.29 | 23.38 | 23.24 | 23.36 | 759,079 | +0.00(+0.01%) |
May 17, 2013 | 23.15 | 23.40 | 23.11 | 23.36 | 688,297 | +0.29(+1.27%) |
May 16, 2013 | 23.32 | 23.36 | 23.05 | 23.07 | 685,491 | -0.34(-1.43%) |
May 15, 2013 | 23.20 | 23.49 | 23.13 | 23.40 | 954,461 | +0.60(+2.63%) |
May 13, 2013 | 22.95 | 22.98 | 22.75 | 22.80 | 1,250,674 | -0.22(-0.98%) |
May 10, 2013 | 22.96 | 23.05 | 22.85 | 23.03 | 777,324 | +0.09(+0.41%) |
May 09, 2013 | 23.43 | 23.51 | 22.87 | 22.93 | 2,662,805 | -0.49(-2.11%) |
May 08, 2013 | 23.46 | 23.58 | 23.31 | 23.43 | 1,266,525 | -0.18(-0.74%) |
May 07, 2013 | 23.39 | 23.64 | 23.39 | 23.60 | 1,959,942 | +0.18(+0.76%) |
May 06, 2013 | 23.44 | 23.57 | 23.10 | 23.43 | 1,572,854 | -0.11(-0.47%) |
May 03, 2013 | 23.57 | 23.81 | 23.41 | 23.54 | 2,025,669 | +0.13(+0.54%) |
May 02, 2013 | 23.12 | 23.72 | 22.91 | 23.41 | 1,872,954 | +0.31(+1.32%) |
May 01, 2013 | 23.57 | 23.57 | 23.05 | 23.10 | 2,515,690 | -0.47(-1.97%) |
Apr 30, 2013 | 23.43 | 23.57 | 23.24 | 23.57 | 1,778,503 | +0.20(+0.84%) |
Apr 29, 2013 | 23.26 | 23.53 | 23.02 | 23.37 | 1,517,793 | +0.22(+0.96%) |
Apr 26, 2013 | 23.28 | 23.36 | 23.14 | 23.15 | 1,085,568 | -0.21(-0.89%) |
Apr 25, 2013 | 23.32 | 23.48 | 23.24 | 23.36 | 826,199 | +0.14(+0.59%) |
Apr 24, 2013 | 23.26 | 23.38 | 23.13 | 23.22 | 693,112 | -0.01(-0.04%) |
Apr 23, 2013 | 23.15 | 23.24 | 22.91 | 23.23 | 1,261,768 | +0.18(+0.76%) |
Apr 22, 2013 | 23.09 | 23.25 | 22.91 | 23.06 | 1,373,134 | -0.04(-0.18%) |
Apr 19, 2013 | 22.82 | 23.13 | 22.62 | 23.10 | 1,071,543 | +0.35(+1.53%) |
Apr 18, 2013 | 22.59 | 22.82 | 22.46 | 22.75 | 1,597,092 | +0.18(+0.78%) |
Apr 17, 2013 | 22.61 | 22.68 | 22.34 | 22.58 | 1,283,943 | -0.19(-0.83%) |
Apr 16, 2013 | 22.55 | 22.77 | 22.37 | 22.77 | 970,545 | +0.34(+1.49%) |
Apr 15, 2013 | 22.76 | 22.86 | 22.42 | 22.43 | 2,388,408 | -0.44(-1.94%) |
Apr 12, 2013 | 22.84 | 22.94 | 22.78 | 22.87 | 1,279,097 | -0.02(-0.07%) |
Apr 11, 2013 | 22.91 | 23.00 | 22.81 | 22.89 | 1,060,879 | +0.01(+0.06%) |
Apr 10, 2013 | 22.74 | 22.96 | 22.69 | 22.88 | 1,433,151 | +0.20(+0.89%) |
Apr 09, 2013 | 22.84 | 22.90 | 22.67 | 22.67 | 1,157,411 | -0.23(-1.01%) |
Apr 08, 2013 | 22.78 | 22.91 | 22.68 | 22.91 | 1,229,955 | +0.13(+0.58%) |
Apr 05, 2013 | 22.62 | 22.81 | 22.56 | 22.77 | 1,096,849 | +0.00(+0.00%) |
Apr 04, 2013 | 22.62 | 22.83 | 22.60 | 22.77 | 2,077,105 | +0.19(+0.83%) |
Apr 03, 2013 | 22.88 | 22.94 | 22.57 | 22.59 | 2,821,766 | -0.25(-1.10%) |
Apr 02, 2013 | 22.73 | 22.89 | 22.69 | 22.84 | 1,389,403 | +0.13(+0.57%) |