Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.81 | 21.81 | 21.50 | 21.68 | 283,805 | +0.18(+0.85%) |
Jun 26, 2013 | 21.46 | 21.51 | 21.32 | 21.50 | 84,837 | +0.11(+0.51%) |
Jun 25, 2013 | 21.57 | 21.57 | 21.30 | 21.39 | 296,907 | +0.34(+1.60%) |
Jun 24, 2013 | 20.96 | 21.19 | 20.93 | 21.05 | 233,492 | -0.25(-1.17%) |
Jun 21, 2013 | 21.51 | 21.51 | 21.17 | 21.30 | 208,204 | +0.04(+0.17%) |
Jun 20, 2013 | 21.60 | 21.60 | 21.08 | 21.27 | 324,613 | -0.58(-2.68%) |
Jun 19, 2013 | 22.18 | 22.36 | 21.80 | 21.85 | 133,276 | -0.42(-1.87%) |
Jun 18, 2013 | 22.32 | 22.32 | 22.23 | 22.27 | 76,974 | -0.15(-0.69%) |
Jun 17, 2013 | 22.51 | 22.56 | 22.41 | 22.42 | 179,217 | -0.06(-0.26%) |
Jun 14, 2013 | 22.59 | 22.60 | 22.48 | 22.48 | 89,691 | +0.04(+0.20%) |
Jun 13, 2013 | 22.25 | 22.44 | 22.22 | 22.44 | 165,729 | +0.36(+1.62%) |
Jun 12, 2013 | 22.29 | 22.30 | 22.06 | 22.08 | 315,778 | +0.04(+0.20%) |
Jun 11, 2013 | 22.11 | 22.19 | 22.00 | 22.03 | 257,721 | -0.24(-1.08%) |
Jun 10, 2013 | 22.39 | 22.39 | 22.24 | 22.28 | 98,757 | -0.29(-1.30%) |
Jun 07, 2013 | 22.58 | 22.65 | 22.52 | 22.57 | 125,738 | -0.12(-0.55%) |
Jun 06, 2013 | 22.55 | 22.69 | 22.52 | 22.69 | 127,341 | +0.01(+0.03%) |
Jun 05, 2013 | 22.67 | 22.81 | 22.60 | 22.68 | 104,112 | -0.17(-0.73%) |
Jun 04, 2013 | 22.65 | 22.87 | 22.64 | 22.85 | 144,583 | +0.17(+0.77%) |
Jun 03, 2013 | 22.52 | 22.83 | 22.52 | 22.68 | 95,928 | -0.05(-0.23%) |
May 31, 2013 | 22.75 | 22.83 | 22.58 | 22.73 | 429,615 | -0.24(-1.05%) |
May 30, 2013 | 23.04 | 23.04 | 22.88 | 22.97 | 276,797 | -0.03(-0.13%) |
May 29, 2013 | 23.27 | 23.27 | 23.00 | 23.00 | 367,902 | -0.30(-1.29%) |
May 28, 2013 | 23.61 | 23.65 | 23.30 | 23.30 | 568,418 | -0.34(-1.45%) |
May 24, 2013 | 23.77 | 23.77 | 23.62 | 23.64 | 78,012 | -0.08(-0.34%) |
May 23, 2013 | 23.42 | 23.75 | 23.42 | 23.72 | 50,186 | -0.10(-0.40%) |
May 22, 2013 | 24.04 | 24.04 | 23.80 | 23.82 | 43,989 | -0.13(-0.54%) |
May 21, 2013 | 23.86 | 23.96 | 23.86 | 23.95 | 14,042 | -0.02(-0.10%) |
May 20, 2013 | 23.98 | 23.98 | 23.93 | 23.97 | 21,384 | -0.01(-0.03%) |
May 17, 2013 | 24.04 | 24.04 | 23.97 | 23.98 | 60,014 | -0.08(-0.33%) |
May 16, 2013 | 24.02 | 24.09 | 24.02 | 24.06 | 41,324 | +0.01(+0.06%) |
May 15, 2013 | 24.02 | 24.09 | 24.01 | 24.04 | 107,078 | -0.15(-0.63%) |
May 13, 2013 | 24.13 | 24.24 | 24.13 | 24.20 | 29,878 | -0.08(-0.33%) |
May 10, 2013 | 24.42 | 24.42 | 24.22 | 24.28 | 53,436 | -0.15(-0.63%) |
May 09, 2013 | 24.50 | 24.53 | 24.41 | 24.43 | 49,335 | -0.10(-0.39%) |
May 08, 2013 | 24.42 | 24.55 | 24.38 | 24.53 | 42,167 | +0.12(+0.51%) |
May 07, 2013 | 24.41 | 24.42 | 24.34 | 24.40 | 27,257 | +0.02(+0.09%) |
May 06, 2013 | 24.33 | 24.39 | 24.33 | 24.38 | 41,035 | -0.04(-0.18%) |
May 03, 2013 | 24.25 | 24.43 | 24.25 | 24.43 | 28,688 | +0.10(+0.42%) |
May 02, 2013 | 24.30 | 24.32 | 24.28 | 24.32 | 47,338 | +0.01(+0.06%) |
May 01, 2013 | 24.37 | 24.37 | 24.26 | 24.31 | 26,335 | -0.07(-0.27%) |
Apr 30, 2013 | 24.38 | 24.38 | 24.30 | 24.37 | 29,365 | +0.05(+0.21%) |
Apr 29, 2013 | 24.39 | 24.39 | 24.18 | 24.32 | 44,415 | +0.14(+0.57%) |
Apr 26, 2013 | 24.12 | 24.18 | 24.17 | 24.18 | 23,246 | +0.01(+0.03%) |
Apr 25, 2013 | 24.13 | 24.21 | 24.11 | 24.18 | 30,802 | +0.05(+0.21%) |
Apr 24, 2013 | 24.17 | 24.17 | 24.00 | 24.13 | 18,141 | +0.03(+0.12%) |
Apr 23, 2013 | 23.99 | 24.16 | 23.99 | 24.10 | 42,762 | +0.02(+0.09%) |
Apr 22, 2013 | 24.11 | 24.13 | 23.96 | 24.07 | 37,756 | -0.04(-0.15%) |
Apr 19, 2013 | 24.15 | 24.19 | 24.03 | 24.11 | 51,776 | +0.04(+0.15%) |
Apr 18, 2013 | 24.18 | 24.18 | 24.02 | 24.07 | 27,019 | +0.03(+0.12%) |
Apr 17, 2013 | 24.15 | 24.15 | 24.00 | 24.04 | 37,109 | -0.10(-0.41%) |
Apr 16, 2013 | 24.17 | 24.17 | 24.04 | 24.14 | 46,620 | +0.17(+0.72%) |
Apr 15, 2013 | 24.11 | 24.13 | 23.89 | 23.97 | 26,305 | -0.15(-0.64%) |
Apr 12, 2013 | 24.06 | 24.13 | 23.99 | 24.13 | 23,681 | -0.01(-0.03%) |
Apr 11, 2013 | 24.11 | 24.15 | 23.96 | 24.13 | 65,820 | +0.07(+0.27%) |
Apr 10, 2013 | 24.10 | 24.10 | 23.99 | 24.07 | 31,066 | +0.14(+0.58%) |
Apr 09, 2013 | 24.00 | 24.02 | 23.91 | 23.93 | 28,846 | +0.01(+0.03%) |
Apr 08, 2013 | 23.83 | 23.96 | 23.71 | 23.92 | 18,497 | +0.10(+0.40%) |
Apr 05, 2013 | 23.65 | 23.83 | 23.61 | 23.82 | 45,936 | +0.14(+0.61%) |
Apr 04, 2013 | 23.57 | 23.69 | 23.57 | 23.68 | 53,331 | +0.07(+0.28%) |
Apr 03, 2013 | 23.66 | 23.66 | 23.54 | 23.61 | 33,593 | -0.03(-0.14%) |
Apr 02, 2013 | 23.58 | 23.66 | 23.53 | 23.65 | 61,831 | +0.08(+0.35%) |