Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.69 | 22.13 | 21.40 | 22.00 | 371,479 | +0.58(+2.68%) |
Jun 26, 2013 | 21.66 | 22.07 | 21.39 | 21.43 | 0 | -0.03(-0.12%) |
Jun 25, 2013 | 21.07 | 21.51 | 20.81 | 21.45 | 0 | +0.69(+3.31%) |
Jun 24, 2013 | 21.10 | 21.36 | 20.47 | 20.76 | 0 | -0.78(-3.60%) |
Jun 21, 2013 | 22.13 | 22.48 | 21.07 | 21.54 | 1,122,603 | -0.48(-2.17%) |
Jun 20, 2013 | 22.53 | 22.53 | 21.89 | 22.02 | 0 | -0.72(-3.17%) |
Jun 19, 2013 | 22.89 | 23.05 | 22.62 | 22.74 | 562,142 | -0.15(-0.64%) |
Jun 18, 2013 | 22.83 | 23.01 | 22.67 | 22.89 | 0 | -0.02(-0.08%) |
Jun 17, 2013 | 23.12 | 23.21 | 22.77 | 22.90 | 0 | -0.10(-0.45%) |
Jun 14, 2013 | 22.92 | 23.22 | 22.62 | 23.01 | 0 | -0.05(-0.22%) |
Jun 13, 2013 | 22.66 | 23.25 | 22.40 | 23.06 | 1,152,673 | +0.71(+3.19%) |
Jun 12, 2013 | 22.66 | 22.66 | 22.16 | 22.34 | 803,386 | -0.07(-0.31%) |
Jun 11, 2013 | 22.79 | 22.91 | 22.34 | 22.41 | 381,932 | -0.57(-2.47%) |
Jun 10, 2013 | 22.95 | 23.19 | 22.59 | 22.98 | 0 | +0.03(+0.11%) |
Jun 07, 2013 | 22.54 | 23.09 | 22.54 | 22.95 | 0 | +0.42(+1.87%) |
Jun 06, 2013 | 22.70 | 22.85 | 22.42 | 22.53 | 0 | -0.65(-2.81%) |
Jun 05, 2013 | 23.98 | 23.99 | 22.97 | 23.19 | 1,707,333 | -0.69(-2.90%) |
Jun 04, 2013 | 24.68 | 24.68 | 23.73 | 23.88 | 0 | -1.35(-5.36%) |
Jun 03, 2013 | 25.43 | 25.99 | 24.90 | 25.23 | 365,434 | +0.20(+0.79%) |
May 31, 2013 | 25.24 | 25.49 | 24.88 | 25.03 | 184,117 | -0.28(-1.12%) |
May 30, 2013 | 25.44 | 25.71 | 25.12 | 25.31 | 0 | -0.17(-0.67%) |
May 29, 2013 | 26.28 | 26.35 | 25.32 | 25.49 | 220,356 | -0.68(-2.59%) |
May 28, 2013 | 26.14 | 26.57 | 25.94 | 26.16 | 484,376 | +0.33(+1.26%) |
May 24, 2013 | 25.41 | 26.04 | 25.41 | 25.84 | 0 | +0.27(+1.07%) |
May 23, 2013 | 25.60 | 25.70 | 24.98 | 25.56 | 0 | -0.29(-1.13%) |
May 22, 2013 | 26.58 | 26.89 | 25.38 | 25.86 | 0 | -0.55(-2.08%) |
May 21, 2013 | 25.96 | 26.46 | 25.89 | 26.40 | 0 | +0.43(+1.65%) |
May 20, 2013 | 26.15 | 26.58 | 25.84 | 25.98 | 0 | +0.06(+0.23%) |
May 17, 2013 | 26.02 | 26.18 | 25.68 | 25.92 | 0 | +0.17(+0.67%) |
May 16, 2013 | 26.24 | 26.30 | 25.50 | 25.74 | 550,382 | -0.24(-0.93%) |
May 15, 2013 | 25.50 | 26.29 | 25.50 | 25.98 | 0 | +0.81(+3.20%) |
May 13, 2013 | 25.63 | 25.77 | 24.95 | 25.18 | 0 | -0.75(-2.88%) |
May 10, 2013 | 26.61 | 26.65 | 25.58 | 25.92 | 0 | -0.64(-2.42%) |
May 09, 2013 | 27.51 | 27.55 | 26.48 | 26.57 | 0 | -1.07(-3.88%) |
May 08, 2013 | 27.49 | 27.71 | 27.38 | 27.64 | 0 | +0.28(+1.04%) |
May 07, 2013 | 27.64 | 27.73 | 27.08 | 27.36 | 0 | -0.08(-0.28%) |
May 06, 2013 | 28.23 | 28.23 | 27.37 | 27.43 | 626,857 | -0.41(-1.48%) |
May 03, 2013 | 28.17 | 28.11 | 27.84 | 27.85 | 0 | +0.39(+1.41%) |
May 02, 2013 | 27.44 | 27.78 | 26.84 | 27.46 | 0 | +0.14(+0.50%) |
May 01, 2013 | 27.98 | 28.20 | 27.20 | 27.32 | 0 | -0.56(-2.00%) |
Apr 30, 2013 | 27.12 | 28.16 | 26.97 | 27.88 | 0 | +0.91(+3.37%) |
Apr 29, 2013 | 27.63 | 27.85 | 26.84 | 26.97 | 321,340 | -0.49(-1.78%) |
Apr 26, 2013 | 27.30 | 27.81 | 27.30 | 27.46 | 332,760 | +0.16(+0.60%) |
Apr 25, 2013 | 26.78 | 27.37 | 26.70 | 27.30 | 598,003 | +0.62(+2.32%) |
Apr 24, 2013 | 26.74 | 27.00 | 26.61 | 26.68 | 0 | -1.30(-4.66%) |
Apr 23, 2013 | 28.32 | 28.73 | 27.75 | 27.98 | 195,639 | -0.01(-0.03%) |
Apr 22, 2013 | 28.14 | 28.30 | 27.43 | 27.99 | 129,088 | +0.17(+0.62%) |
Apr 19, 2013 | 27.19 | 27.99 | 26.89 | 27.82 | 99,708 | +0.77(+2.86%) |
Apr 18, 2013 | 27.37 | 27.50 | 26.88 | 27.05 | 132,007 | -0.33(-1.19%) |
Apr 17, 2013 | 27.92 | 28.19 | 27.23 | 27.37 | 419,843 | -0.84(-2.98%) |
Apr 16, 2013 | 27.48 | 28.27 | 27.47 | 28.22 | 216,293 | +1.08(+3.99%) |
Apr 15, 2013 | 27.38 | 27.80 | 26.88 | 27.13 | 228,159 | -0.53(-1.92%) |
Apr 12, 2013 | 27.47 | 28.43 | 27.16 | 27.67 | 364,181 | -0.15(-0.56%) |
Apr 11, 2013 | 27.32 | 28.03 | 27.32 | 27.82 | 550,956 | +0.76(+2.79%) |
Apr 10, 2013 | 26.64 | 27.86 | 26.52 | 27.07 | 700,443 | +0.75(+2.84%) |
Apr 09, 2013 | 26.34 | 26.48 | 26.03 | 26.32 | 322,163 | +0.27(+1.05%) |
Apr 08, 2013 | 26.14 | 26.30 | 25.78 | 26.04 | 125,499 | +0.18(+0.70%) |
Apr 05, 2013 | 26.10 | 26.25 | 25.67 | 25.86 | 295,862 | -0.46(-1.76%) |
Apr 04, 2013 | 26.22 | 26.66 | 26.00 | 26.33 | 167,599 | +0.25(+0.95%) |
Apr 03, 2013 | 26.86 | 27.03 | 26.04 | 26.08 | 297,663 | -0.13(-0.49%) |
Apr 02, 2013 | 26.04 | 26.57 | 26.04 | 26.21 | 149,956 | +0.16(+0.63%) |