Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.11 | 23.28 | 23.10 | 23.20 | 7,289,729 | -0.02(-0.10%) |
Jun 27, 2013 | 23.11 | 23.33 | 23.11 | 23.22 | 9,100,558 | -0.03(-0.12%) |
Jun 26, 2013 | 23.31 | 23.34 | 23.09 | 23.25 | 4,310,982 | +0.08(+0.36%) |
Jun 25, 2013 | 23.33 | 23.36 | 23.04 | 23.16 | 6,852,205 | +0.09(+0.39%) |
Jun 24, 2013 | 22.93 | 23.28 | 22.93 | 23.07 | 12,666,986 | -0.11(-0.48%) |
Jun 21, 2013 | 23.09 | 23.26 | 22.91 | 23.18 | 15,481,713 | +0.02(+0.10%) |
Jun 20, 2013 | 23.35 | 23.40 | 23.06 | 23.16 | 16,952,086 | -0.51(-2.16%) |
Jun 19, 2013 | 23.87 | 23.92 | 23.60 | 23.67 | 11,714,771 | -0.38(-1.59%) |
Jun 18, 2013 | 23.98 | 24.10 | 23.98 | 24.06 | 4,701,284 | +0.02(+0.07%) |
Jun 17, 2013 | 24.01 | 24.12 | 23.98 | 24.04 | 7,869,244 | +0.23(+0.98%) |
Jun 14, 2013 | 23.83 | 23.99 | 23.75 | 23.81 | 5,895,798 | -0.14(-0.58%) |
Jun 13, 2013 | 23.71 | 23.99 | 23.70 | 23.95 | 7,078,625 | +0.18(+0.75%) |
Jun 12, 2013 | 24.08 | 24.10 | 23.71 | 23.77 | 7,251,207 | -0.18(-0.74%) |
Jun 11, 2013 | 23.75 | 24.03 | 23.72 | 23.95 | 7,390,383 | -0.11(-0.44%) |
Jun 10, 2013 | 23.93 | 24.15 | 23.88 | 24.05 | 8,196,910 | +0.18(+0.77%) |
Jun 07, 2013 | 23.90 | 23.98 | 23.76 | 23.87 | 9,553,356 | -0.11(-0.46%) |
Jun 06, 2013 | 23.86 | 23.98 | 23.73 | 23.98 | 8,110,418 | +0.16(+0.65%) |
Jun 05, 2013 | 23.92 | 24.01 | 23.80 | 23.82 | 7,651,281 | -0.21(-0.86%) |
Jun 04, 2013 | 24.04 | 24.11 | 23.92 | 24.03 | 6,954,775 | -0.10(-0.41%) |
Jun 03, 2013 | 23.94 | 24.16 | 23.90 | 24.13 | 7,194,251 | +0.28(+1.19%) |
May 31, 2013 | 24.11 | 24.14 | 23.84 | 23.85 | 10,016,569 | -0.42(-1.74%) |
May 30, 2013 | 24.31 | 24.33 | 24.16 | 24.27 | 6,203,400 | +0.01(+0.05%) |
May 29, 2013 | 24.16 | 24.35 | 24.12 | 24.26 | 6,840,786 | +0.03(+0.11%) |
May 28, 2013 | 24.42 | 24.44 | 24.21 | 24.23 | 6,679,954 | +0.04(+0.18%) |
May 24, 2013 | 24.11 | 24.20 | 24.03 | 24.18 | 9,483,498 | -0.12(-0.48%) |
May 23, 2013 | 24.02 | 24.31 | 23.87 | 24.30 | 10,106,900 | +0.25(+1.04%) |
May 22, 2013 | 24.32 | 24.47 | 24.01 | 24.05 | 8,937,069 | -0.16(-0.64%) |
May 21, 2013 | 23.99 | 24.34 | 23.99 | 24.21 | 8,637,671 | +0.09(+0.37%) |
May 20, 2013 | 23.91 | 24.22 | 23.90 | 24.12 | 10,963,638 | +0.24(+1.02%) |
May 17, 2013 | 23.80 | 23.90 | 23.76 | 23.87 | 6,690,584 | +0.12(+0.49%) |
May 16, 2013 | 23.88 | 23.88 | 23.69 | 23.76 | 9,514,012 | -0.13(-0.54%) |
May 15, 2013 | 23.83 | 23.93 | 23.76 | 23.88 | 8,089,342 | -0.02(-0.09%) |
May 13, 2013 | 23.92 | 23.96 | 23.79 | 23.91 | 8,021,850 | -0.09(-0.37%) |
May 10, 2013 | 23.98 | 24.02 | 23.81 | 24.00 | 7,716,349 | -0.05(-0.21%) |
May 09, 2013 | 24.10 | 24.23 | 24.02 | 24.05 | 9,739,985 | -0.21(-0.85%) |
May 08, 2013 | 24.12 | 24.32 | 24.11 | 24.25 | 9,385,060 | +0.06(+0.25%) |
May 07, 2013 | 24.17 | 24.30 | 24.07 | 24.19 | 10,565,001 | +0.05(+0.23%) |
May 06, 2013 | 24.20 | 24.23 | 24.07 | 24.14 | 7,186,684 | +0.01(+0.02%) |
May 03, 2013 | 24.17 | 24.21 | 24.12 | 24.13 | 12,215,893 | +0.24(+0.99%) |
May 02, 2013 | 23.86 | 23.96 | 23.77 | 23.89 | 10,087,392 | +0.12(+0.48%) |
May 01, 2013 | 24.03 | 24.05 | 23.73 | 23.78 | 11,935,845 | -0.15(-0.64%) |
Apr 30, 2013 | 23.98 | 24.00 | 23.77 | 23.93 | 18,814,830 | +0.53(+2.28%) |
Apr 29, 2013 | 23.17 | 23.50 | 23.17 | 23.40 | 11,203,644 | +0.24(+1.02%) |
Apr 26, 2013 | 23.07 | 23.24 | 23.15 | 23.16 | 7,759,928 | -0.04(-0.19%) |
Apr 25, 2013 | 23.30 | 23.48 | 23.19 | 23.21 | 10,833,881 | +0.11(+0.48%) |
Apr 24, 2013 | 22.99 | 23.18 | 22.98 | 23.10 | 9,442,183 | +0.25(+1.11%) |
Apr 23, 2013 | 22.64 | 22.86 | 22.62 | 22.85 | 12,056,582 | +0.26(+1.14%) |
Apr 22, 2013 | 22.46 | 22.64 | 22.38 | 22.59 | 12,892,706 | +0.09(+0.39%) |
Apr 19, 2013 | 22.54 | 22.58 | 22.44 | 22.50 | 15,958,279 | -0.05(-0.24%) |
Apr 18, 2013 | 22.19 | 22.66 | 22.02 | 22.55 | 18,037,638 | +0.47(+2.14%) |
Apr 17, 2013 | 22.32 | 22.34 | 22.07 | 22.08 | 20,657,424 | -0.50(-2.24%) |
Apr 16, 2013 | 22.64 | 22.71 | 22.50 | 22.59 | 11,291,355 | +0.10(+0.46%) |
Apr 15, 2013 | 22.50 | 22.66 | 22.46 | 22.48 | 16,932,014 | -0.33(-1.47%) |
Apr 12, 2013 | 22.82 | 22.86 | 22.58 | 22.82 | 7,949,936 | -0.12(-0.50%) |
Apr 11, 2013 | 22.88 | 23.03 | 22.82 | 22.93 | 8,497,769 | +0.12(+0.51%) |
Apr 10, 2013 | 22.99 | 23.03 | 22.72 | 22.82 | 11,472,881 | -0.10(-0.43%) |
Apr 09, 2013 | 22.70 | 23.01 | 22.65 | 22.92 | 8,936,567 | +0.29(+1.29%) |
Apr 08, 2013 | 22.64 | 22.69 | 22.54 | 22.63 | 8,487,640 | -0.16(-0.72%) |
Apr 05, 2013 | 22.53 | 22.79 | 22.50 | 22.79 | 7,869,308 | +0.13(+0.58%) |
Apr 04, 2013 | 22.75 | 22.84 | 22.60 | 22.66 | 10,875,467 | -0.34(-1.48%) |
Apr 03, 2013 | 23.18 | 23.22 | 22.94 | 23.00 | 11,124,900 | -0.13(-0.57%) |
Apr 02, 2013 | 23.16 | 23.18 | 23.08 | 23.13 | 12,785,299 | +0.07(+0.31%) |