Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.76 | 24.28 | 23.73 | 24.11 | 2,034,745 | +0.16(+0.67%) |
Jun 27, 2013 | 23.88 | 24.03 | 23.68 | 23.95 | 0 | +0.55(+2.37%) |
Jun 26, 2013 | 23.18 | 23.51 | 23.11 | 23.40 | 0 | +0.38(+1.67%) |
Jun 25, 2013 | 22.92 | 23.07 | 22.76 | 23.01 | 0 | +0.25(+1.10%) |
Jun 24, 2013 | 22.96 | 22.96 | 22.75 | 22.76 | 0 | -0.24(-1.05%) |
Jun 21, 2013 | 23.00 | 23.07 | 22.82 | 23.01 | 2,117,889 | +0.13(+0.59%) |
Jun 20, 2013 | 23.25 | 23.26 | 22.76 | 22.87 | 0 | -0.60(-2.55%) |
Jun 19, 2013 | 23.77 | 23.78 | 23.43 | 23.47 | 0 | -0.21(-0.89%) |
Jun 18, 2013 | 22.97 | 23.91 | 22.97 | 23.68 | 3,114,315 | +1.37(+6.15%) |
Jun 17, 2013 | 22.35 | 22.35 | 21.94 | 22.31 | 0 | +0.46(+2.09%) |
Jun 14, 2013 | 21.57 | 21.87 | 21.57 | 21.85 | 0 | +0.27(+1.24%) |
Jun 13, 2013 | 21.23 | 21.65 | 21.08 | 21.58 | 933,037 | +0.38(+1.81%) |
Jun 12, 2013 | 21.69 | 21.75 | 21.20 | 21.20 | 965,951 | -0.34(-1.58%) |
Jun 11, 2013 | 21.47 | 21.71 | 21.36 | 21.54 | 867,390 | -0.24(-1.11%) |
Jun 10, 2013 | 21.89 | 21.93 | 21.67 | 21.78 | 0 | -0.04(-0.16%) |
Jun 07, 2013 | 21.70 | 21.87 | 21.61 | 21.82 | 0 | +0.23(+1.08%) |
Jun 06, 2013 | 21.45 | 21.58 | 21.43 | 21.58 | 0 | +0.16(+0.75%) |
Jun 05, 2013 | 21.45 | 21.58 | 21.39 | 21.42 | 0 | -0.13(-0.62%) |
Jun 04, 2013 | 21.49 | 21.74 | 21.42 | 21.56 | 0 | +0.09(+0.42%) |
Jun 03, 2013 | 21.79 | 22.37 | 21.39 | 21.47 | 1,438,127 | -0.31(-1.44%) |
May 31, 2013 | 21.80 | 22.00 | 21.69 | 21.78 | 1,199,544 | -0.13(-0.61%) |
May 30, 2013 | 21.87 | 22.08 | 21.81 | 21.91 | 0 | +0.01(+0.04%) |
May 29, 2013 | 21.91 | 22.00 | 21.74 | 21.91 | 1,593,062 | -0.15(-0.69%) |
May 28, 2013 | 21.84 | 22.06 | 21.74 | 22.06 | 1,969,025 | +0.46(+2.15%) |
May 24, 2013 | 21.52 | 21.61 | 21.40 | 21.59 | 0 | -0.08(-0.37%) |
May 23, 2013 | 21.57 | 21.74 | 21.48 | 21.67 | 0 | -0.02(-0.08%) |
May 22, 2013 | 21.88 | 21.94 | 21.53 | 21.69 | 0 | -0.22(-1.02%) |
May 21, 2013 | 22.18 | 22.18 | 21.86 | 21.91 | 0 | -0.22(-1.01%) |
May 20, 2013 | 22.19 | 22.41 | 22.08 | 22.14 | 0 | -0.07(-0.32%) |
May 17, 2013 | 22.13 | 22.26 | 21.83 | 22.21 | 0 | +0.10(+0.44%) |
May 16, 2013 | 22.06 | 22.38 | 21.90 | 22.11 | 1,379,544 | +0.03(+0.13%) |
May 15, 2013 | 22.01 | 22.14 | 21.92 | 22.08 | 0 | +0.21(+0.97%) |
May 13, 2013 | 22.06 | 22.13 | 21.83 | 21.87 | 0 | -0.26(-1.17%) |
May 10, 2013 | 22.04 | 22.15 | 21.93 | 22.13 | 0 | +0.15(+0.69%) |
May 09, 2013 | 22.03 | 22.10 | 21.91 | 21.98 | 1,096,269 | -0.04(-0.16%) |
May 08, 2013 | 21.93 | 22.04 | 21.88 | 22.01 | 0 | +0.00(+0.00%) |
May 07, 2013 | 21.84 | 22.08 | 21.79 | 22.01 | 0 | +0.21(+0.98%) |
May 06, 2013 | 21.80 | 22.00 | 21.74 | 21.80 | 0 | +0.02(+0.08%) |
May 03, 2013 | 21.67 | 21.83 | 21.56 | 21.78 | 0 | +0.22(+1.03%) |
May 02, 2013 | 21.45 | 21.67 | 21.38 | 21.56 | 0 | +0.09(+0.42%) |
May 01, 2013 | 21.62 | 21.65 | 21.46 | 21.47 | 0 | -0.19(-0.86%) |
Apr 30, 2013 | 21.47 | 21.71 | 21.34 | 21.66 | 0 | +0.14(+0.66%) |
Apr 29, 2013 | 21.48 | 21.62 | 21.30 | 21.51 | 2,081,234 | +0.36(+1.71%) |
Apr 26, 2013 | 21.43 | 21.79 | 20.94 | 21.15 | 2,805,801 | -0.64(-2.92%) |
Apr 25, 2013 | 21.58 | 21.87 | 21.47 | 21.79 | 0 | +0.26(+1.20%) |
Apr 24, 2013 | 21.51 | 21.59 | 21.26 | 21.53 | 0 | +0.04(+0.17%) |
Apr 23, 2013 | 21.41 | 21.66 | 21.31 | 21.50 | 1,720,918 | +0.15(+0.71%) |
Apr 22, 2013 | 21.09 | 21.36 | 20.98 | 21.34 | 2,670,570 | +0.38(+1.83%) |
Apr 19, 2013 | 21.17 | 21.19 | 20.78 | 20.96 | 1,890,840 | -0.18(-0.84%) |
Apr 18, 2013 | 21.40 | 21.54 | 20.99 | 21.14 | 1,118,937 | -0.28(-1.29%) |
Apr 17, 2013 | 21.76 | 21.84 | 21.32 | 21.42 | 1,020,257 | -0.53(-2.40%) |
Apr 16, 2013 | 22.19 | 22.21 | 21.83 | 21.94 | 1,346,105 | -0.13(-0.61%) |
Apr 15, 2013 | 22.70 | 22.77 | 22.07 | 22.08 | 2,374,052 | -0.75(-3.28%) |
Apr 12, 2013 | 23.13 | 23.14 | 22.68 | 22.82 | 1,518,388 | -0.35(-1.50%) |
Apr 11, 2013 | 23.22 | 23.38 | 22.90 | 23.17 | 2,151,539 | +0.01(+0.04%) |
Apr 10, 2013 | 22.91 | 23.25 | 22.89 | 23.16 | 1,319,379 | +0.29(+1.25%) |
Apr 09, 2013 | 22.89 | 22.97 | 22.74 | 22.88 | 753,623 | +0.04(+0.16%) |
Apr 08, 2013 | 22.77 | 22.90 | 22.70 | 22.84 | 899,421 | +0.05(+0.23%) |
Apr 05, 2013 | 22.81 | 22.83 | 22.57 | 22.79 | 975,816 | -0.29(-1.24%) |
Apr 04, 2013 | 22.99 | 23.19 | 22.92 | 23.07 | 784,585 | +0.15(+0.66%) |
Apr 03, 2013 | 22.94 | 23.15 | 22.86 | 22.92 | 1,151,257 | -0.01(-0.04%) |
Apr 02, 2013 | 23.10 | 23.21 | 22.89 | 22.93 | 829,189 | -0.05(-0.23%) |