Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.51 | 22.51 | 22.31 | 22.40 | 283,303 | -0.14(-0.63%) |
Jun 27, 2013 | 22.43 | 22.59 | 22.37 | 22.54 | 137,931 | +0.29(+1.29%) |
Jun 26, 2013 | 22.24 | 22.41 | 22.13 | 22.25 | 269,064 | +0.15(+0.69%) |
Jun 25, 2013 | 21.89 | 22.20 | 21.88 | 22.10 | 727,140 | +0.40(+1.86%) |
Jun 24, 2013 | 21.79 | 21.88 | 21.51 | 21.69 | 311,681 | -0.42(-1.90%) |
Jun 21, 2013 | 22.30 | 22.31 | 21.84 | 22.11 | 282,089 | -0.04(-0.17%) |
Jun 20, 2013 | 22.34 | 22.43 | 22.07 | 22.15 | 533,751 | -0.41(-1.83%) |
Jun 19, 2013 | 22.76 | 22.83 | 22.56 | 22.56 | 461,653 | -0.19(-0.85%) |
Jun 18, 2013 | 22.78 | 22.83 | 22.63 | 22.76 | 236,799 | +0.18(+0.79%) |
Jun 17, 2013 | 22.53 | 22.70 | 22.49 | 22.58 | 1,193,148 | +0.21(+0.93%) |
Jun 14, 2013 | 22.71 | 22.71 | 22.32 | 22.37 | 132,647 | -0.33(-1.45%) |
Jun 13, 2013 | 22.31 | 22.72 | 22.26 | 22.70 | 501,928 | +0.36(+1.62%) |
Jun 12, 2013 | 22.72 | 22.73 | 22.29 | 22.34 | 141,888 | -0.21(-0.94%) |
Jun 11, 2013 | 22.69 | 22.78 | 22.53 | 22.55 | 216,853 | -0.39(-1.69%) |
Jun 10, 2013 | 22.99 | 23.05 | 22.82 | 22.94 | 663,749 | +0.08(+0.33%) |
Jun 07, 2013 | 22.66 | 22.88 | 22.55 | 22.86 | 423,629 | +0.38(+1.68%) |
Jun 06, 2013 | 22.18 | 22.49 | 22.04 | 22.48 | 610,021 | +0.30(+1.34%) |
Jun 05, 2013 | 22.59 | 22.61 | 22.12 | 22.19 | 669,455 | -0.43(-1.92%) |
Jun 04, 2013 | 22.86 | 22.96 | 22.52 | 22.62 | 611,072 | -0.17(-0.73%) |
Jun 03, 2013 | 22.84 | 23.17 | 22.38 | 22.79 | 1,237,773 | +0.01(+0.05%) |
May 31, 2013 | 23.14 | 23.17 | 22.78 | 22.78 | 980,059 | -0.36(-1.56%) |
May 30, 2013 | 22.79 | 23.22 | 22.79 | 23.14 | 1,557,797 | +0.33(+1.46%) |
May 29, 2013 | 22.63 | 22.90 | 22.61 | 22.80 | 172,976 | +0.03(+0.12%) |
May 28, 2013 | 22.77 | 22.92 | 22.67 | 22.78 | 207,788 | +0.32(+1.41%) |
May 24, 2013 | 22.26 | 22.47 | 22.23 | 22.46 | 59,625 | +0.06(+0.27%) |
May 23, 2013 | 22.13 | 22.50 | 22.11 | 22.40 | 195,891 | -0.10(-0.46%) |
May 22, 2013 | 22.81 | 23.11 | 22.46 | 22.50 | 301,088 | -0.24(-1.05%) |
May 21, 2013 | 22.68 | 22.80 | 22.66 | 22.74 | 78,078 | +0.10(+0.43%) |
May 20, 2013 | 22.54 | 22.76 | 22.54 | 22.64 | 139,475 | +0.05(+0.22%) |
May 17, 2013 | 22.37 | 22.60 | 22.32 | 22.59 | 151,426 | +0.37(+1.66%) |
May 16, 2013 | 22.28 | 22.43 | 22.18 | 22.23 | 207,299 | -0.10(-0.45%) |
May 15, 2013 | 22.02 | 22.39 | 22.02 | 22.33 | 141,495 | +0.67(+3.09%) |
May 13, 2013 | 21.58 | 21.70 | 21.52 | 21.66 | 36,205 | +0.06(+0.29%) |
May 10, 2013 | 21.47 | 21.59 | 21.47 | 21.59 | 62,857 | +0.11(+0.52%) |
May 09, 2013 | 21.65 | 21.67 | 21.46 | 21.48 | 53,811 | -0.16(-0.72%) |
May 08, 2013 | 21.42 | 21.67 | 21.41 | 21.64 | 97,186 | +0.17(+0.77%) |
May 07, 2013 | 21.39 | 21.51 | 21.27 | 21.47 | 64,647 | +0.18(+0.85%) |
May 06, 2013 | 21.06 | 21.31 | 21.06 | 21.29 | 360,417 | +0.22(+1.04%) |
May 03, 2013 | 21.03 | 21.13 | 20.84 | 21.07 | 562,330 | +0.23(+1.11%) |
May 02, 2013 | 20.72 | 20.87 | 20.67 | 20.84 | 103,259 | +0.19(+0.94%) |
May 01, 2013 | 20.81 | 20.84 | 20.63 | 20.65 | 290,345 | -0.30(-1.43%) |
Apr 30, 2013 | 20.91 | 20.95 | 20.84 | 20.95 | 117,832 | +0.08(+0.36%) |
Apr 29, 2013 | 20.86 | 20.91 | 20.85 | 20.87 | 71,059 | +0.07(+0.35%) |
Apr 26, 2013 | 20.81 | 20.82 | 20.71 | 20.80 | 77,653 | -0.04(-0.19%) |
Apr 25, 2013 | 20.80 | 20.97 | 20.80 | 20.84 | 125,005 | +0.13(+0.60%) |
Apr 24, 2013 | 20.63 | 20.76 | 20.63 | 20.71 | 31,804 | +0.15(+0.72%) |
Apr 23, 2013 | 20.36 | 20.58 | 20.34 | 20.57 | 168,971 | +0.36(+1.80%) |
Apr 22, 2013 | 20.19 | 20.24 | 20.02 | 20.20 | 114,370 | +0.02(+0.08%) |
Apr 19, 2013 | 20.06 | 20.19 | 19.98 | 20.19 | 90,522 | +0.27(+1.35%) |
Apr 18, 2013 | 20.12 | 20.12 | 19.85 | 19.92 | 458,936 | -0.20(-1.01%) |
Apr 17, 2013 | 20.34 | 20.37 | 19.96 | 20.12 | 205,001 | -0.41(-2.01%) |
Apr 16, 2013 | 20.45 | 20.55 | 20.29 | 20.54 | 117,525 | +0.26(+1.27%) |
Apr 15, 2013 | 20.73 | 20.79 | 20.27 | 20.28 | 316,802 | -0.46(-2.20%) |
Apr 12, 2013 | 20.69 | 20.78 | 20.63 | 20.74 | 163,173 | -0.14(-0.66%) |
Apr 11, 2013 | 20.83 | 20.99 | 20.77 | 20.87 | 134,789 | +0.03(+0.13%) |
Apr 10, 2013 | 20.62 | 20.89 | 20.62 | 20.85 | 105,244 | +0.27(+1.32%) |
Apr 09, 2013 | 20.52 | 20.68 | 20.48 | 20.57 | 229,294 | +0.09(+0.46%) |
Apr 08, 2013 | 20.26 | 20.48 | 20.19 | 20.48 | 167,386 | +0.17(+0.85%) |
Apr 05, 2013 | 20.05 | 20.32 | 20.00 | 20.31 | 118,823 | -0.05(-0.26%) |
Apr 04, 2013 | 20.19 | 20.36 | 20.18 | 20.36 | 363,191 | +0.17(+0.85%) |
Apr 03, 2013 | 20.63 | 20.63 | 20.11 | 20.19 | 3,294,040 | -0.41(-2.00%) |
Apr 02, 2013 | 20.54 | 20.65 | 20.54 | 20.60 | 106,686 | +0.06(+0.30%) |