Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.95 | 23.23 | 22.95 | 23.09 | 741,272 | +0.04(+0.19%) |
Jun 27, 2013 | 22.64 | 23.08 | 22.64 | 23.05 | 328,038 | +0.47(+2.10%) |
Jun 26, 2013 | 22.49 | 22.62 | 22.48 | 22.58 | 276,770 | +0.15(+0.68%) |
Jun 25, 2013 | 22.17 | 22.49 | 22.14 | 22.42 | 466,338 | +0.38(+1.73%) |
Jun 24, 2013 | 22.21 | 22.21 | 21.91 | 22.04 | 1,245,370 | -0.32(-1.42%) |
Jun 21, 2013 | 22.37 | 22.48 | 22.15 | 22.36 | 1,124,969 | +0.09(+0.40%) |
Jun 20, 2013 | 22.54 | 22.58 | 22.25 | 22.27 | 445,776 | -0.50(-2.18%) |
Jun 19, 2013 | 23.18 | 23.24 | 22.76 | 22.77 | 1,215,583 | -0.51(-2.20%) |
Jun 18, 2013 | 23.07 | 23.36 | 22.94 | 23.28 | 965,428 | +0.19(+0.80%) |
Jun 17, 2013 | 23.37 | 23.51 | 22.90 | 23.09 | 1,468,058 | -0.23(-0.99%) |
Jun 14, 2013 | 23.24 | 23.47 | 23.24 | 23.32 | 427,991 | -0.05(-0.23%) |
Jun 13, 2013 | 22.91 | 23.39 | 22.84 | 23.38 | 623,361 | +0.47(+2.05%) |
Jun 12, 2013 | 23.08 | 23.15 | 22.86 | 22.91 | 320,084 | -0.13(-0.58%) |
Jun 11, 2013 | 23.14 | 23.34 | 23.03 | 23.04 | 1,952,221 | -0.27(-1.14%) |
Jun 10, 2013 | 23.36 | 23.36 | 23.16 | 23.31 | 169,749 | +0.11(+0.50%) |
Jun 07, 2013 | 23.25 | 23.32 | 23.13 | 23.19 | 286,979 | -0.01(-0.04%) |
Jun 06, 2013 | 22.86 | 23.20 | 22.79 | 23.20 | 231,101 | +0.37(+1.63%) |
Jun 05, 2013 | 23.01 | 23.01 | 22.82 | 22.83 | 158,002 | -0.20(-0.88%) |
Jun 04, 2013 | 23.07 | 23.32 | 22.94 | 23.03 | 481,914 | -0.16(-0.69%) |
Jun 03, 2013 | 23.21 | 23.24 | 22.95 | 23.19 | 1,231,541 | +0.02(+0.08%) |
May 31, 2013 | 23.30 | 23.55 | 23.17 | 23.17 | 667,704 | -0.21(-0.91%) |
May 30, 2013 | 23.24 | 23.47 | 23.24 | 23.39 | 360,024 | +0.14(+0.61%) |
May 29, 2013 | 23.63 | 23.69 | 23.15 | 23.24 | 2,028,345 | -0.50(-2.09%) |
May 28, 2013 | 24.09 | 24.16 | 23.73 | 23.74 | 647,306 | -0.19(-0.81%) |
May 24, 2013 | 23.80 | 23.93 | 23.73 | 23.93 | 225,270 | +0.07(+0.30%) |
May 23, 2013 | 23.54 | 23.89 | 23.48 | 23.86 | 236,196 | +0.08(+0.33%) |
May 22, 2013 | 24.42 | 24.42 | 23.68 | 23.78 | 505,490 | -0.53(-2.18%) |
May 21, 2013 | 24.34 | 24.38 | 24.23 | 24.32 | 226,903 | +0.06(+0.26%) |
May 20, 2013 | 24.23 | 24.36 | 24.21 | 24.25 | 695,015 | -0.06(-0.25%) |
May 17, 2013 | 24.21 | 24.32 | 24.10 | 24.32 | 555,176 | +0.20(+0.84%) |
May 16, 2013 | 24.22 | 24.27 | 24.08 | 24.11 | 351,886 | -0.13(-0.55%) |
May 15, 2013 | 24.09 | 24.32 | 23.99 | 24.24 | 296,190 | +0.38(+1.59%) |
May 13, 2013 | 23.89 | 24.00 | 23.82 | 23.86 | 298,507 | -0.08(-0.33%) |
May 10, 2013 | 23.75 | 23.95 | 23.71 | 23.94 | 269,774 | +0.22(+0.93%) |
May 09, 2013 | 23.92 | 23.92 | 23.67 | 23.72 | 610,088 | -0.20(-0.85%) |
May 08, 2013 | 23.65 | 23.95 | 23.64 | 23.93 | 214,337 | +0.27(+1.16%) |
May 07, 2013 | 23.67 | 23.70 | 23.57 | 23.65 | 192,413 | +0.12(+0.53%) |
May 06, 2013 | 23.56 | 23.60 | 23.47 | 23.53 | 666,425 | +0.01(+0.04%) |
May 03, 2013 | 23.71 | 23.75 | 23.48 | 23.52 | 500,698 | +0.02(+0.08%) |
May 02, 2013 | 23.53 | 23.63 | 23.35 | 23.50 | 412,895 | +0.10(+0.42%) |
May 01, 2013 | 23.71 | 23.77 | 23.40 | 23.40 | 1,112,036 | -0.31(-1.31%) |
Apr 30, 2013 | 23.63 | 23.72 | 23.55 | 23.71 | 1,844,750 | +0.11(+0.49%) |
Apr 29, 2013 | 23.59 | 23.65 | 23.52 | 23.60 | 391,309 | +0.06(+0.26%) |
Apr 26, 2013 | 23.67 | 23.72 | 23.49 | 23.54 | 372,575 | -0.19(-0.78%) |
Apr 25, 2013 | 23.25 | 23.83 | 23.25 | 23.72 | 1,005,684 | +0.49(+2.09%) |
Apr 24, 2013 | 23.40 | 23.40 | 23.03 | 23.24 | 603,989 | -0.27(-1.13%) |
Apr 23, 2013 | 23.22 | 23.51 | 23.19 | 23.50 | 581,066 | +0.35(+1.53%) |
Apr 22, 2013 | 23.20 | 23.20 | 22.83 | 23.15 | 1,066,266 | +0.08(+0.35%) |
Apr 19, 2013 | 22.88 | 23.08 | 22.72 | 23.07 | 440,757 | +0.35(+1.56%) |
Apr 18, 2013 | 22.68 | 22.88 | 22.63 | 22.71 | 294,873 | +0.19(+0.83%) |
Apr 17, 2013 | 22.77 | 22.87 | 22.43 | 22.53 | 450,041 | -0.35(-1.55%) |
Apr 16, 2013 | 22.84 | 22.92 | 22.78 | 22.88 | 203,026 | +0.20(+0.90%) |
Apr 15, 2013 | 23.05 | 23.05 | 22.65 | 22.68 | 509,836 | -0.32(-1.38%) |
Apr 12, 2013 | 22.77 | 23.01 | 22.64 | 23.00 | 835,348 | +0.14(+0.62%) |
Apr 11, 2013 | 23.10 | 23.10 | 22.75 | 22.86 | 1,019,020 | +0.06(+0.27%) |
Apr 10, 2013 | 22.44 | 22.81 | 22.34 | 22.79 | 1,091,420 | +0.54(+2.43%) |
Apr 09, 2013 | 22.18 | 22.36 | 22.08 | 22.25 | 366,750 | +0.11(+0.48%) |
Apr 08, 2013 | 21.89 | 22.15 | 21.81 | 22.15 | 720,865 | +0.28(+1.29%) |
Apr 05, 2013 | 21.56 | 21.90 | 21.55 | 21.86 | 510,506 | +0.16(+0.73%) |
Apr 04, 2013 | 21.58 | 21.73 | 21.57 | 21.71 | 176,805 | +0.21(+0.99%) |
Apr 03, 2013 | 21.50 | 21.66 | 21.48 | 21.49 | 278,464 | -0.03(-0.12%) |
Apr 02, 2013 | 21.59 | 21.70 | 21.49 | 21.52 | 251,970 | +0.04(+0.21%) |