Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.81 | 23.24 | 22.81 | 22.94 | 2,507,228 | -0.09(-0.39%) |
Jun 27, 2013 | 23.01 | 23.22 | 22.95 | 23.03 | 1,371,926 | +0.17(+0.72%) |
Jun 26, 2013 | 22.71 | 23.06 | 22.71 | 22.86 | 2,223,021 | +0.09(+0.39%) |
Jun 25, 2013 | 22.49 | 22.95 | 22.43 | 22.77 | 3,612,866 | +0.88(+4.02%) |
Jun 24, 2013 | 21.70 | 22.11 | 21.58 | 21.89 | 3,199,757 | -0.29(-1.30%) |
Jun 21, 2013 | 22.41 | 22.48 | 21.78 | 22.18 | 3,485,046 | +0.01(+0.03%) |
Jun 20, 2013 | 22.69 | 22.74 | 22.08 | 22.18 | 3,964,149 | -0.97(-4.19%) |
Jun 19, 2013 | 23.55 | 23.68 | 23.11 | 23.15 | 3,946,220 | -0.43(-1.81%) |
Jun 18, 2013 | 23.38 | 23.76 | 23.38 | 23.57 | 3,298,726 | +0.06(+0.26%) |
Jun 17, 2013 | 23.53 | 23.74 | 23.44 | 23.51 | 1,847,218 | +0.13(+0.56%) |
Jun 14, 2013 | 23.47 | 23.59 | 23.31 | 23.38 | 2,760,051 | -0.28(-1.16%) |
Jun 13, 2013 | 23.05 | 23.73 | 23.05 | 23.65 | 2,087,387 | +0.68(+2.96%) |
Jun 12, 2013 | 23.28 | 23.30 | 22.90 | 22.97 | 1,910,530 | -0.08(-0.36%) |
Jun 11, 2013 | 23.12 | 23.28 | 22.82 | 23.06 | 2,446,378 | -0.45(-1.93%) |
Jun 10, 2013 | 23.55 | 23.63 | 23.23 | 23.51 | 2,461,646 | +0.12(+0.53%) |
Jun 07, 2013 | 23.04 | 23.56 | 22.86 | 23.39 | 3,380,907 | +0.48(+2.10%) |
Jun 06, 2013 | 22.97 | 23.08 | 22.73 | 22.90 | 3,399,744 | -0.14(-0.63%) |
Jun 05, 2013 | 23.65 | 23.65 | 23.01 | 23.05 | 2,551,570 | -0.60(-2.53%) |
Jun 04, 2013 | 23.97 | 24.09 | 23.46 | 23.65 | 2,935,360 | -0.36(-1.52%) |
Jun 03, 2013 | 24.14 | 24.15 | 23.78 | 24.01 | 3,701,363 | -0.08(-0.31%) |
May 31, 2013 | 24.36 | 24.36 | 24.05 | 24.09 | 3,664,165 | -0.56(-2.29%) |
May 30, 2013 | 24.34 | 24.91 | 24.27 | 24.65 | 2,320,395 | +0.50(+2.08%) |
May 29, 2013 | 24.36 | 24.44 | 24.12 | 24.15 | 2,914,473 | -0.42(-1.71%) |
May 28, 2013 | 24.58 | 24.91 | 24.38 | 24.57 | 3,912,572 | -0.29(-1.16%) |
May 24, 2013 | 24.67 | 24.98 | 24.65 | 24.86 | 1,218,261 | +0.06(+0.25%) |
May 23, 2013 | 24.54 | 24.96 | 24.46 | 24.80 | 1,976,855 | -0.10(-0.39%) |
May 22, 2013 | 25.33 | 25.44 | 24.82 | 24.89 | 3,214,976 | -0.49(-1.92%) |
May 21, 2013 | 25.59 | 25.63 | 25.20 | 25.38 | 5,209,107 | -0.63(-2.43%) |
May 20, 2013 | 25.82 | 26.06 | 25.75 | 26.01 | 2,228,747 | +0.19(+0.72%) |
May 17, 2013 | 26.05 | 26.17 | 25.79 | 25.83 | 1,297,066 | -0.15(-0.58%) |
May 16, 2013 | 26.29 | 26.49 | 25.95 | 25.98 | 2,257,776 | -0.14(-0.53%) |
May 15, 2013 | 26.00 | 26.37 | 25.93 | 26.12 | 2,185,191 | +0.45(+1.76%) |
May 13, 2013 | 25.60 | 25.75 | 25.51 | 25.66 | 1,787,213 | -0.06(-0.24%) |
May 10, 2013 | 25.60 | 25.75 | 25.53 | 25.73 | 1,083,948 | +0.16(+0.64%) |
May 09, 2013 | 25.75 | 25.80 | 25.46 | 25.56 | 1,331,394 | -0.17(-0.67%) |
May 08, 2013 | 25.75 | 25.78 | 25.51 | 25.73 | 1,761,832 | +0.00(+0.00%) |
May 07, 2013 | 25.56 | 25.73 | 25.39 | 25.73 | 1,905,662 | +0.29(+1.16%) |
May 06, 2013 | 25.46 | 25.47 | 25.22 | 25.44 | 2,459,105 | +0.07(+0.27%) |
May 03, 2013 | 25.34 | 25.45 | 25.07 | 25.37 | 3,156,385 | +0.30(+1.20%) |
May 02, 2013 | 25.06 | 25.14 | 24.93 | 25.07 | 2,124,420 | +0.16(+0.66%) |
May 01, 2013 | 24.94 | 25.12 | 24.86 | 24.90 | 2,046,805 | -0.15(-0.60%) |
Apr 30, 2013 | 25.07 | 25.23 | 24.82 | 25.05 | 3,084,949 | +0.20(+0.80%) |
Apr 29, 2013 | 24.77 | 24.97 | 24.64 | 24.86 | 4,078,663 | +0.22(+0.89%) |
Apr 26, 2013 | 24.73 | 24.74 | 24.24 | 24.64 | 3,150,524 | -0.10(-0.42%) |
Apr 25, 2013 | 24.57 | 25.62 | 24.37 | 24.74 | 9,879,795 | +1.22(+5.19%) |
Apr 24, 2013 | 23.53 | 23.76 | 23.37 | 23.52 | 4,506,780 | -0.10(-0.41%) |
Apr 23, 2013 | 23.20 | 23.65 | 23.12 | 23.61 | 3,579,183 | +0.49(+2.14%) |
Apr 22, 2013 | 22.81 | 23.10 | 22.65 | 23.12 | 4,182,813 | +0.22(+0.96%) |
Apr 19, 2013 | 22.96 | 23.08 | 22.75 | 22.90 | 2,161,724 | +0.14(+0.63%) |
Apr 18, 2013 | 23.02 | 23.18 | 22.59 | 22.76 | 4,495,674 | -0.25(-1.07%) |
Apr 17, 2013 | 22.40 | 23.02 | 22.37 | 23.00 | 4,263,111 | +0.27(+1.21%) |
Apr 16, 2013 | 22.56 | 22.83 | 22.45 | 22.73 | 2,443,570 | +0.36(+1.63%) |
Apr 15, 2013 | 22.52 | 22.90 | 22.35 | 22.37 | 3,983,045 | -0.46(-2.01%) |
Apr 12, 2013 | 22.65 | 22.85 | 22.49 | 22.83 | 2,070,081 | -0.01(-0.03%) |
Apr 11, 2013 | 22.67 | 23.00 | 22.67 | 22.83 | 2,555,189 | +0.07(+0.30%) |
Apr 10, 2013 | 22.61 | 22.91 | 22.57 | 22.76 | 2,399,378 | +0.13(+0.58%) |
Apr 09, 2013 | 22.39 | 22.76 | 22.36 | 22.63 | 2,584,141 | +0.19(+0.86%) |
Apr 08, 2013 | 22.05 | 22.47 | 22.02 | 22.44 | 1,392,338 | +0.30(+1.36%) |
Apr 05, 2013 | 21.50 | 22.16 | 21.50 | 22.14 | 2,223,762 | +0.16(+0.75%) |
Apr 04, 2013 | 22.04 | 22.04 | 21.69 | 21.97 | 2,940,138 | -0.10(-0.43%) |
Apr 03, 2013 | 22.63 | 22.72 | 21.96 | 22.07 | 3,536,705 | -0.43(-1.92%) |
Apr 02, 2013 | 22.47 | 22.64 | 22.36 | 22.50 | 1,946,128 | +0.13(+0.58%) |