Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.90 | 19.04 | 18.71 | 18.72 | 3,849,402 | -0.21(-1.12%) |
Jun 27, 2013 | 18.86 | 19.27 | 18.85 | 18.94 | 3,878,646 | +0.17(+0.92%) |
Jun 26, 2013 | 18.90 | 19.01 | 18.76 | 18.76 | 4,448,996 | +0.00(+0.00%) |
Jun 25, 2013 | 18.89 | 18.90 | 18.57 | 18.76 | 2,155,736 | +0.09(+0.46%) |
Jun 24, 2013 | 18.51 | 18.88 | 18.32 | 18.68 | 2,792,287 | -0.12(-0.63%) |
Jun 21, 2013 | 18.83 | 18.91 | 18.41 | 18.80 | 4,639,630 | +0.14(+0.75%) |
Jun 20, 2013 | 19.30 | 19.36 | 18.60 | 18.65 | 5,350,590 | -0.79(-4.08%) |
Jun 19, 2013 | 20.15 | 20.16 | 19.45 | 19.45 | 3,428,379 | -0.75(-3.72%) |
Jun 18, 2013 | 20.12 | 20.26 | 19.99 | 20.20 | 1,820,906 | +0.10(+0.47%) |
Jun 17, 2013 | 20.23 | 20.35 | 19.97 | 20.11 | 2,195,749 | +0.01(+0.05%) |
Jun 14, 2013 | 20.24 | 20.25 | 20.01 | 20.10 | 1,772,704 | -0.13(-0.65%) |
Jun 13, 2013 | 19.63 | 20.25 | 19.59 | 20.23 | 2,671,719 | +0.59(+3.02%) |
Jun 12, 2013 | 19.99 | 20.16 | 19.60 | 19.63 | 2,535,530 | -0.23(-1.16%) |
Jun 11, 2013 | 19.40 | 19.96 | 19.38 | 19.86 | 3,389,054 | -0.03(-0.16%) |
Jun 10, 2013 | 20.29 | 20.29 | 19.84 | 19.90 | 2,266,646 | -0.37(-1.83%) |
Jun 07, 2013 | 20.07 | 20.27 | 19.92 | 20.27 | 1,904,266 | +0.29(+1.47%) |
Jun 06, 2013 | 19.58 | 19.98 | 19.39 | 19.97 | 3,114,937 | +0.39(+1.99%) |
Jun 05, 2013 | 19.96 | 19.99 | 19.54 | 19.58 | 3,753,754 | -0.42(-2.11%) |
Jun 04, 2013 | 20.45 | 20.51 | 19.97 | 20.01 | 3,375,696 | -0.50(-2.43%) |
Jun 03, 2013 | 20.48 | 20.66 | 20.25 | 20.50 | 3,250,195 | +0.05(+0.22%) |
May 31, 2013 | 20.59 | 20.88 | 20.45 | 20.46 | 3,056,483 | -0.20(-0.99%) |
May 30, 2013 | 20.77 | 20.98 | 20.66 | 20.66 | 2,746,861 | -0.12(-0.57%) |
May 29, 2013 | 21.21 | 21.23 | 20.49 | 20.78 | 7,040,375 | -0.58(-2.74%) |
May 28, 2013 | 21.52 | 21.66 | 21.25 | 21.36 | 1,974,878 | -0.00(-0.02%) |
May 24, 2013 | 21.47 | 21.49 | 21.27 | 21.37 | 1,886,158 | -0.19(-0.86%) |
May 23, 2013 | 21.75 | 21.75 | 21.43 | 21.56 | 3,615,352 | -0.29(-1.31%) |
May 22, 2013 | 22.31 | 22.58 | 21.79 | 21.84 | 1,939,904 | -0.52(-2.33%) |
May 21, 2013 | 22.39 | 22.54 | 22.24 | 22.36 | 1,609,200 | -0.03(-0.14%) |
May 20, 2013 | 22.31 | 22.40 | 22.20 | 22.39 | 2,227,934 | +0.07(+0.32%) |
May 17, 2013 | 21.95 | 22.38 | 21.82 | 22.32 | 5,597,702 | +0.34(+1.55%) |
May 16, 2013 | 22.14 | 22.22 | 21.94 | 21.98 | 3,257,211 | -0.24(-1.10%) |
May 15, 2013 | 22.04 | 22.53 | 21.93 | 22.23 | 2,964,623 | +0.58(+2.66%) |
May 13, 2013 | 21.64 | 21.75 | 21.49 | 21.65 | 2,150,255 | -0.07(-0.31%) |
May 10, 2013 | 21.74 | 21.76 | 21.54 | 21.72 | 2,512,398 | -0.02(-0.08%) |
May 09, 2013 | 21.78 | 21.81 | 21.55 | 21.74 | 2,774,313 | -0.05(-0.21%) |
May 08, 2013 | 21.63 | 21.83 | 21.53 | 21.78 | 3,110,878 | +0.09(+0.40%) |
May 07, 2013 | 21.48 | 21.72 | 21.39 | 21.70 | 3,491,091 | +0.31(+1.44%) |
May 06, 2013 | 21.34 | 21.57 | 21.24 | 21.39 | 3,897,849 | +0.04(+0.19%) |
May 03, 2013 | 21.49 | 21.55 | 21.24 | 21.35 | 4,190,355 | -0.00(-0.02%) |
May 02, 2013 | 21.68 | 21.70 | 21.08 | 21.35 | 7,559,214 | -0.34(-1.59%) |
May 01, 2013 | 21.98 | 22.46 | 21.62 | 21.70 | 9,927,914 | -1.58(-6.80%) |
Apr 30, 2013 | 23.20 | 23.28 | 22.98 | 23.28 | 2,593,257 | +0.08(+0.33%) |
Apr 29, 2013 | 23.11 | 23.25 | 23.11 | 23.20 | 2,559,272 | +0.17(+0.73%) |
Apr 26, 2013 | 23.20 | 23.32 | 22.89 | 23.03 | 3,505,713 | -0.13(-0.55%) |
Apr 25, 2013 | 23.27 | 23.61 | 23.16 | 23.16 | 3,065,927 | -0.01(-0.06%) |
Apr 24, 2013 | 23.37 | 23.44 | 23.16 | 23.17 | 3,454,066 | -0.15(-0.66%) |
Apr 23, 2013 | 23.52 | 23.58 | 23.18 | 23.33 | 2,569,439 | -0.14(-0.58%) |
Apr 22, 2013 | 23.14 | 23.51 | 22.97 | 23.46 | 3,268,155 | +0.35(+1.52%) |
Apr 19, 2013 | 22.57 | 23.13 | 22.43 | 23.11 | 3,880,283 | +0.64(+2.86%) |
Apr 18, 2013 | 22.27 | 22.54 | 22.22 | 22.47 | 2,191,853 | +0.26(+1.18%) |
Apr 17, 2013 | 22.43 | 22.44 | 21.99 | 22.21 | 3,176,557 | -0.30(-1.32%) |
Apr 16, 2013 | 21.99 | 22.51 | 21.95 | 22.50 | 2,854,059 | +0.66(+3.03%) |
Apr 15, 2013 | 22.35 | 22.40 | 21.84 | 21.84 | 3,755,124 | -0.39(-1.76%) |
Apr 12, 2013 | 21.81 | 22.23 | 21.77 | 22.23 | 2,881,302 | +0.36(+1.65%) |
Apr 11, 2013 | 21.99 | 22.03 | 21.81 | 21.87 | 2,100,830 | -0.11(-0.51%) |
Apr 10, 2013 | 21.94 | 22.03 | 21.85 | 21.99 | 2,730,374 | +0.06(+0.29%) |
Apr 09, 2013 | 21.92 | 22.02 | 21.83 | 21.92 | 2,447,149 | +0.04(+0.16%) |
Apr 08, 2013 | 21.47 | 21.89 | 21.44 | 21.89 | 1,853,899 | +0.41(+1.89%) |
Apr 05, 2013 | 21.42 | 21.50 | 21.18 | 21.48 | 2,284,793 | -0.12(-0.54%) |
Apr 04, 2013 | 21.41 | 21.62 | 21.40 | 21.60 | 1,709,552 | +0.16(+0.73%) |
Apr 03, 2013 | 21.94 | 21.94 | 21.25 | 21.44 | 4,021,037 | -0.38(-1.73%) |
Apr 02, 2013 | 21.86 | 22.05 | 21.69 | 21.82 | 3,727,509 | +0.01(+0.04%) |