Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.80 | 24.10 | 23.78 | 23.97 | 4,804,388 | +0.01(+0.06%) |
Jun 27, 2013 | 23.66 | 24.00 | 23.61 | 23.96 | 0 | +0.45(+1.90%) |
Jun 26, 2013 | 23.44 | 23.60 | 23.30 | 23.51 | 0 | +0.34(+1.45%) |
Jun 25, 2013 | 23.09 | 23.25 | 22.96 | 23.18 | 0 | +0.33(+1.45%) |
Jun 24, 2013 | 23.20 | 23.22 | 22.84 | 22.84 | 0 | -0.53(-2.27%) |
Jun 21, 2013 | 23.52 | 23.53 | 23.09 | 23.38 | 6,402,445 | +0.05(+0.23%) |
Jun 20, 2013 | 23.74 | 23.79 | 23.24 | 23.32 | 0 | -0.72(-2.99%) |
Jun 19, 2013 | 24.31 | 24.39 | 24.04 | 24.04 | 0 | -0.31(-1.27%) |
Jun 18, 2013 | 24.09 | 24.41 | 24.03 | 24.35 | 1,541,121 | +0.29(+1.21%) |
Jun 17, 2013 | 23.91 | 24.22 | 23.87 | 24.06 | 0 | +0.29(+1.20%) |
Jun 14, 2013 | 23.98 | 24.15 | 23.77 | 23.77 | 0 | -0.30(-1.26%) |
Jun 13, 2013 | 23.43 | 24.18 | 23.38 | 24.08 | 2,385,614 | +0.56(+2.37%) |
Jun 12, 2013 | 24.01 | 24.06 | 23.49 | 23.52 | 1,662,597 | -0.31(-1.29%) |
Jun 11, 2013 | 23.83 | 24.13 | 23.72 | 23.83 | 1,957,364 | -0.33(-1.39%) |
Jun 10, 2013 | 24.37 | 24.41 | 24.02 | 24.16 | 0 | -0.12(-0.48%) |
Jun 07, 2013 | 24.00 | 24.31 | 23.86 | 24.28 | 0 | +0.45(+1.89%) |
Jun 06, 2013 | 23.66 | 23.83 | 23.43 | 23.83 | 0 | +0.25(+1.06%) |
Jun 05, 2013 | 24.04 | 24.08 | 23.55 | 23.58 | 0 | -0.47(-1.95%) |
Jun 04, 2013 | 23.98 | 24.12 | 23.57 | 24.05 | 0 | +0.05(+0.20%) |
Jun 03, 2013 | 24.07 | 24.13 | 23.31 | 24.00 | 5,641,688 | +0.05(+0.22%) |
May 31, 2013 | 24.12 | 24.37 | 23.89 | 23.94 | 4,188,991 | -0.25(-1.05%) |
May 30, 2013 | 24.10 | 24.42 | 24.09 | 24.20 | 0 | +0.09(+0.37%) |
May 29, 2013 | 23.93 | 24.24 | 23.85 | 24.11 | 2,499,747 | +0.00(+0.00%) |
May 28, 2013 | 24.13 | 24.37 | 23.97 | 24.11 | 2,105,486 | +0.28(+1.16%) |
May 24, 2013 | 23.82 | 23.91 | 23.60 | 23.83 | 0 | -0.27(-1.13%) |
May 23, 2013 | 23.97 | 24.23 | 23.95 | 24.10 | 2,869,157 | -0.07(-0.30%) |
May 22, 2013 | 24.47 | 24.59 | 24.01 | 24.18 | 0 | -0.23(-0.93%) |
May 21, 2013 | 24.37 | 24.51 | 24.24 | 24.40 | 0 | +0.03(+0.13%) |
May 20, 2013 | 24.21 | 24.48 | 24.20 | 24.37 | 0 | +0.01(+0.04%) |
May 17, 2013 | 23.78 | 24.43 | 23.72 | 24.36 | 0 | +0.79(+3.35%) |
May 16, 2013 | 23.64 | 23.87 | 23.51 | 23.57 | 3,885,534 | -0.19(-0.81%) |
May 15, 2013 | 23.40 | 23.82 | 23.14 | 23.76 | 0 | +0.43(+1.86%) |
May 13, 2013 | 23.26 | 23.45 | 23.22 | 23.33 | 0 | -0.08(-0.34%) |
May 10, 2013 | 23.46 | 23.55 | 23.34 | 23.41 | 0 | -0.04(-0.15%) |
May 09, 2013 | 23.55 | 23.77 | 23.37 | 23.45 | 0 | -0.22(-0.94%) |
May 08, 2013 | 23.27 | 23.75 | 23.22 | 23.67 | 0 | +0.32(+1.37%) |
May 07, 2013 | 23.14 | 23.35 | 23.11 | 23.35 | 0 | +0.22(+0.96%) |
May 06, 2013 | 22.78 | 23.29 | 22.25 | 23.13 | 0 | -0.25(-1.08%) |
May 03, 2013 | 22.98 | 23.63 | 22.65 | 23.38 | 0 | +0.73(+3.24%) |
May 02, 2013 | 22.10 | 22.79 | 22.06 | 22.65 | 0 | +0.61(+2.75%) |
May 01, 2013 | 22.04 | 22.13 | 21.97 | 22.04 | 0 | -0.11(-0.50%) |
Apr 30, 2013 | 21.93 | 22.15 | 21.79 | 22.15 | 0 | -0.02(-0.10%) |
Apr 29, 2013 | 22.07 | 22.26 | 22.04 | 22.17 | 2,541,294 | +0.14(+0.63%) |
Apr 26, 2013 | 22.17 | 22.17 | 22.03 | 22.04 | 2,921,061 | -0.13(-0.60%) |
Apr 25, 2013 | 21.96 | 22.32 | 21.85 | 22.17 | 4,601,803 | +0.37(+1.69%) |
Apr 24, 2013 | 21.66 | 22.01 | 21.66 | 21.80 | 0 | +0.10(+0.47%) |
Apr 23, 2013 | 21.72 | 21.83 | 21.27 | 21.70 | 8,239,094 | -0.12(-0.57%) |
Apr 22, 2013 | 21.61 | 21.89 | 21.34 | 21.82 | 6,173,914 | +0.37(+1.74%) |
Apr 19, 2013 | 21.04 | 21.55 | 21.02 | 21.45 | 5,233,692 | +0.36(+1.73%) |
Apr 18, 2013 | 21.19 | 21.32 | 20.99 | 21.08 | 3,217,068 | -0.08(-0.40%) |
Apr 17, 2013 | 21.40 | 21.47 | 20.97 | 21.17 | 5,345,376 | -0.48(-2.22%) |
Apr 16, 2013 | 21.53 | 21.77 | 21.41 | 21.65 | 2,980,092 | +0.28(+1.33%) |
Apr 15, 2013 | 22.20 | 22.26 | 21.33 | 21.36 | 5,546,393 | -0.99(-4.42%) |
Apr 12, 2013 | 22.50 | 22.50 | 22.07 | 22.35 | 4,250,647 | -0.14(-0.63%) |
Apr 11, 2013 | 22.40 | 22.63 | 22.30 | 22.49 | 3,217,626 | +0.18(+0.80%) |
Apr 10, 2013 | 21.87 | 22.34 | 21.84 | 22.32 | 4,188,726 | +0.51(+2.35%) |
Apr 09, 2013 | 21.52 | 21.89 | 21.47 | 21.81 | 3,941,611 | +0.35(+1.64%) |
Apr 08, 2013 | 21.43 | 21.50 | 21.23 | 21.45 | 7,808,622 | +0.01(+0.04%) |
Apr 05, 2013 | 21.16 | 21.48 | 21.04 | 21.44 | 6,298,297 | -0.09(-0.41%) |
Apr 04, 2013 | 21.64 | 21.78 | 21.40 | 21.53 | 5,705,878 | -0.10(-0.47%) |
Apr 03, 2013 | 22.32 | 22.35 | 21.50 | 21.64 | 6,459,991 | -0.72(-3.21%) |
Apr 02, 2013 | 22.31 | 22.49 | 22.21 | 22.35 | 8,967,095 | +0.14(+0.64%) |