Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.60 | 20.51 | 18.56 | 20.46 | 16,878,206 | +1.60(+8.51%) |
Jun 27, 2013 | 18.74 | 19.06 | 18.64 | 18.85 | 12,862,720 | +0.36(+1.97%) |
Jun 26, 2013 | 18.50 | 18.93 | 18.38 | 18.49 | 15,015,895 | -0.90(-4.65%) |
Jun 25, 2013 | 19.55 | 19.74 | 19.06 | 19.39 | 9,079,584 | -0.12(-0.59%) |
Jun 24, 2013 | 19.75 | 20.13 | 19.41 | 19.50 | 12,828,732 | -0.84(-4.11%) |
Jun 21, 2013 | 19.90 | 20.35 | 19.41 | 20.34 | 14,847,850 | +0.53(+2.67%) |
Jun 20, 2013 | 20.49 | 20.63 | 19.50 | 19.81 | 18,999,032 | -1.86(-8.59%) |
Jun 19, 2013 | 22.45 | 22.55 | 21.61 | 21.67 | 8,024,349 | -0.78(-3.46%) |
Jun 18, 2013 | 22.81 | 22.95 | 22.29 | 22.45 | 6,920,334 | -0.52(-2.26%) |
Jun 17, 2013 | 22.82 | 23.08 | 22.75 | 22.97 | 5,202,040 | +0.11(+0.47%) |
Jun 14, 2013 | 23.59 | 23.60 | 22.81 | 22.86 | 6,757,958 | -0.60(-2.56%) |
Jun 13, 2013 | 22.88 | 23.47 | 22.81 | 23.46 | 7,165,801 | +0.36(+1.57%) |
Jun 12, 2013 | 22.87 | 23.53 | 22.71 | 23.10 | 7,719,668 | +0.21(+0.94%) |
Jun 11, 2013 | 22.93 | 23.31 | 22.85 | 22.89 | 7,454,838 | -0.72(-3.04%) |
Jun 10, 2013 | 23.44 | 23.79 | 23.03 | 23.60 | 5,155,892 | +0.07(+0.32%) |
Jun 07, 2013 | 24.01 | 24.13 | 23.32 | 23.53 | 9,256,037 | -1.09(-4.42%) |
Jun 06, 2013 | 24.11 | 24.76 | 24.00 | 24.62 | 7,467,606 | +0.42(+1.74%) |
Jun 05, 2013 | 24.25 | 24.71 | 23.92 | 24.20 | 6,085,572 | -0.02(-0.07%) |
Jun 04, 2013 | 24.27 | 24.36 | 23.73 | 24.21 | 6,159,709 | -0.44(-1.77%) |
Jun 03, 2013 | 24.28 | 25.00 | 24.25 | 24.65 | 8,191,877 | +0.66(+2.75%) |
May 31, 2013 | 23.77 | 24.02 | 23.61 | 23.99 | 8,691,970 | -0.14(-0.58%) |
May 30, 2013 | 23.38 | 24.14 | 23.31 | 24.13 | 10,610,044 | +1.27(+5.55%) |
May 29, 2013 | 21.99 | 22.89 | 21.96 | 22.86 | 8,453,058 | +1.01(+4.60%) |
May 28, 2013 | 22.13 | 22.47 | 21.68 | 21.86 | 8,680,495 | -0.26(-1.16%) |
May 24, 2013 | 22.32 | 22.71 | 21.87 | 22.11 | 8,732,550 | -0.33(-1.47%) |
May 23, 2013 | 22.79 | 22.89 | 22.35 | 22.44 | 6,575,489 | +0.07(+0.29%) |
May 22, 2013 | 22.32 | 23.09 | 22.02 | 22.38 | 11,574,123 | +0.42(+1.91%) |
May 21, 2013 | 21.93 | 22.44 | 21.62 | 21.96 | 8,881,488 | -0.53(-2.35%) |
May 20, 2013 | 21.05 | 22.58 | 21.05 | 22.48 | 9,454,826 | +1.20(+5.65%) |
May 17, 2013 | 21.76 | 21.79 | 21.25 | 21.28 | 11,360,137 | -0.88(-3.98%) |
May 16, 2013 | 22.20 | 22.74 | 21.84 | 22.16 | 10,457,454 | -0.34(-1.50%) |
May 15, 2013 | 23.21 | 23.32 | 22.45 | 22.50 | 10,887,667 | -1.46(-6.09%) |
May 13, 2013 | 24.21 | 24.36 | 23.86 | 23.96 | 4,926,778 | -0.48(-1.95%) |
May 10, 2013 | 23.78 | 24.44 | 23.57 | 24.43 | 10,713,121 | -0.03(-0.13%) |
May 09, 2013 | 24.39 | 25.42 | 24.29 | 24.47 | 9,113,183 | -0.41(-1.65%) |
May 08, 2013 | 23.62 | 24.89 | 23.43 | 24.88 | 9,728,638 | +1.49(+6.36%) |
May 07, 2013 | 23.52 | 23.70 | 23.14 | 23.39 | 8,128,230 | -0.36(-1.52%) |
May 06, 2013 | 23.91 | 23.94 | 23.65 | 23.75 | 3,845,275 | +0.02(+0.07%) |
May 03, 2013 | 23.67 | 23.95 | 23.56 | 23.74 | 7,245,863 | +0.18(+0.77%) |
May 02, 2013 | 23.56 | 23.90 | 23.16 | 23.56 | 8,518,790 | -0.14(-0.59%) |
May 01, 2013 | 23.65 | 23.93 | 23.17 | 23.69 | 10,000,462 | -0.60(-2.47%) |
Apr 30, 2013 | 23.57 | 24.30 | 23.01 | 24.29 | 11,331,586 | +0.62(+2.60%) |
Apr 29, 2013 | 24.14 | 24.41 | 23.55 | 23.68 | 8,477,207 | -0.01(-0.03%) |
Apr 26, 2013 | 24.70 | 24.56 | 23.56 | 23.69 | 9,284,604 | -0.87(-3.55%) |
Apr 25, 2013 | 24.65 | 25.16 | 24.44 | 24.56 | 11,964,124 | +0.39(+1.60%) |
Apr 24, 2013 | 23.25 | 24.25 | 23.14 | 24.17 | 9,796,570 | +1.38(+6.05%) |
Apr 23, 2013 | 23.25 | 23.25 | 22.63 | 22.79 | 8,318,031 | -0.67(-2.84%) |
Apr 22, 2013 | 23.52 | 23.61 | 23.12 | 23.46 | 8,789,894 | +0.57(+2.51%) |
Apr 19, 2013 | 23.23 | 23.37 | 22.52 | 22.88 | 9,826,796 | +0.02(+0.07%) |
Apr 18, 2013 | 22.64 | 23.28 | 22.50 | 22.87 | 11,598,332 | +0.52(+2.32%) |
Apr 17, 2013 | 22.77 | 23.23 | 22.27 | 22.35 | 16,570,423 | -0.47(-2.05%) |
Apr 16, 2013 | 23.23 | 23.60 | 22.64 | 22.82 | 14,855,323 | +0.16(+0.69%) |
Apr 15, 2013 | 22.60 | 23.47 | 22.26 | 22.66 | 23,756,420 | -1.63(-6.70%) |
Apr 12, 2013 | 25.01 | 25.14 | 24.20 | 24.29 | 16,536,917 | -1.25(-4.90%) |
Apr 11, 2013 | 25.78 | 26.10 | 25.47 | 25.54 | 5,730,196 | -0.29(-1.11%) |
Apr 10, 2013 | 26.29 | 26.70 | 25.67 | 25.83 | 9,181,630 | -0.70(-2.62%) |
Apr 09, 2013 | 25.79 | 26.76 | 25.67 | 26.52 | 7,493,194 | +0.83(+3.22%) |
Apr 08, 2013 | 25.98 | 26.07 | 25.54 | 25.69 | 5,904,068 | -0.32(-1.23%) |
Apr 05, 2013 | 26.19 | 26.50 | 25.84 | 26.01 | 8,723,865 | +0.18(+0.70%) |
Apr 04, 2013 | 25.38 | 26.16 | 25.06 | 25.83 | 9,309,208 | +0.29(+1.12%) |
Apr 03, 2013 | 26.43 | 26.58 | 25.29 | 25.55 | 12,952,063 | -0.96(-3.61%) |
Apr 02, 2013 | 27.09 | 27.17 | 26.41 | 26.50 | 8,838,716 | -0.86(-3.14%) |