Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.27 | 22.58 | 22.22 | 22.34 | 1,388,318 | -0.18(-0.79%) |
Jun 27, 2013 | 22.36 | 22.64 | 22.31 | 22.52 | 2,373,782 | -0.05(-0.22%) |
Jun 26, 2013 | 22.68 | 22.74 | 22.41 | 22.57 | 1,082,524 | +0.00(+0.00%) |
Jun 25, 2013 | 22.34 | 22.70 | 22.14 | 22.57 | 2,074,290 | +0.29(+1.29%) |
Jun 24, 2013 | 22.08 | 22.45 | 21.97 | 22.28 | 2,315,049 | -0.33(-1.46%) |
Jun 21, 2013 | 23.04 | 23.06 | 22.41 | 22.61 | 3,107,515 | -0.28(-1.22%) |
Jun 20, 2013 | 23.11 | 23.17 | 22.77 | 22.89 | 2,291,358 | -0.95(-3.97%) |
Jun 19, 2013 | 24.22 | 24.35 | 23.82 | 23.84 | 973,235 | -0.39(-1.60%) |
Jun 18, 2013 | 24.17 | 24.30 | 24.11 | 24.22 | 873,460 | +0.13(+0.53%) |
Jun 17, 2013 | 24.22 | 24.33 | 23.92 | 24.10 | 691,826 | +0.21(+0.88%) |
Jun 14, 2013 | 24.22 | 24.33 | 23.84 | 23.89 | 1,135,161 | -0.48(-1.98%) |
Jun 13, 2013 | 23.95 | 24.39 | 23.90 | 24.37 | 1,688,776 | +0.51(+2.12%) |
Jun 12, 2013 | 24.05 | 24.11 | 23.74 | 23.86 | 1,066,814 | -0.41(-1.67%) |
Jun 11, 2013 | 24.19 | 24.41 | 24.12 | 24.27 | 1,431,332 | -0.23(-0.93%) |
Jun 10, 2013 | 24.63 | 24.64 | 24.20 | 24.50 | 917,002 | -0.15(-0.62%) |
Jun 07, 2013 | 24.35 | 24.74 | 24.22 | 24.65 | 1,061,990 | +0.49(+2.03%) |
Jun 06, 2013 | 24.08 | 24.28 | 23.73 | 24.16 | 2,592,769 | -0.31(-1.28%) |
Jun 05, 2013 | 24.74 | 24.83 | 24.38 | 24.47 | 1,092,021 | -0.49(-1.96%) |
Jun 04, 2013 | 25.15 | 25.26 | 24.80 | 24.96 | 890,664 | -0.02(-0.07%) |
Jun 03, 2013 | 24.57 | 24.99 | 24.54 | 24.98 | 1,634,965 | +0.12(+0.48%) |
May 31, 2013 | 25.07 | 25.30 | 24.80 | 24.86 | 2,465,245 | -0.27(-1.08%) |
May 30, 2013 | 25.05 | 25.32 | 24.93 | 25.13 | 1,859,426 | +0.59(+2.41%) |
May 29, 2013 | 24.42 | 24.60 | 24.30 | 24.54 | 2,026,262 | -0.12(-0.48%) |
May 28, 2013 | 24.81 | 24.85 | 24.54 | 24.66 | 2,024,620 | -0.06(-0.24%) |
May 24, 2013 | 24.53 | 24.71 | 24.41 | 24.71 | 1,484,669 | +0.08(+0.31%) |
May 23, 2013 | 24.73 | 24.75 | 24.41 | 24.64 | 2,233,337 | -0.10(-0.41%) |
May 22, 2013 | 25.00 | 25.25 | 24.64 | 24.74 | 2,203,955 | -0.30(-1.21%) |
May 21, 2013 | 25.04 | 25.16 | 24.88 | 25.04 | 2,199,724 | -0.43(-1.69%) |
May 20, 2013 | 25.47 | 25.66 | 25.35 | 25.47 | 1,750,579 | -0.08(-0.30%) |
May 17, 2013 | 25.14 | 25.55 | 25.14 | 25.55 | 2,938,884 | +0.50(+1.99%) |
May 16, 2013 | 25.15 | 25.28 | 24.95 | 25.05 | 1,275,478 | -0.26(-1.03%) |
May 15, 2013 | 25.02 | 25.32 | 25.02 | 25.31 | 1,099,837 | +0.40(+1.59%) |
May 13, 2013 | 24.77 | 24.98 | 24.56 | 24.92 | 1,191,085 | -0.27(-1.07%) |
May 10, 2013 | 25.24 | 25.25 | 24.92 | 25.19 | 2,168,432 | +0.45(+1.81%) |
May 09, 2013 | 25.04 | 25.06 | 24.66 | 24.74 | 2,005,746 | -0.35(-1.41%) |
May 08, 2013 | 25.04 | 25.32 | 24.94 | 25.09 | 1,194,556 | +0.19(+0.78%) |
May 07, 2013 | 24.88 | 25.01 | 24.64 | 24.90 | 1,646,444 | +0.60(+2.47%) |
May 06, 2013 | 24.32 | 24.40 | 24.18 | 24.30 | 882,043 | +0.19(+0.77%) |
May 03, 2013 | 24.36 | 24.22 | 24.02 | 24.12 | 1,288,198 | +0.27(+1.13%) |
May 02, 2013 | 23.73 | 23.92 | 23.64 | 23.84 | 1,726,100 | +0.46(+1.95%) |
May 01, 2013 | 23.59 | 23.80 | 23.31 | 23.39 | 1,192,596 | -0.91(-3.75%) |
Apr 30, 2013 | 24.03 | 24.33 | 23.87 | 24.30 | 3,167,014 | +0.11(+0.45%) |
Apr 29, 2013 | 24.22 | 24.46 | 23.91 | 24.19 | 2,175,037 | +0.19(+0.81%) |
Apr 26, 2013 | 23.97 | 24.08 | 23.94 | 24.00 | 956,421 | +0.06(+0.25%) |
Apr 25, 2013 | 23.76 | 24.11 | 23.71 | 23.94 | 1,653,650 | +0.01(+0.04%) |
Apr 24, 2013 | 23.88 | 24.01 | 23.79 | 23.93 | 1,443,402 | +0.18(+0.75%) |
Apr 23, 2013 | 23.91 | 23.98 | 23.53 | 23.75 | 2,555,026 | -0.07(-0.28%) |
Apr 22, 2013 | 23.57 | 23.93 | 23.27 | 23.82 | 2,347,520 | +0.59(+2.54%) |
Apr 19, 2013 | 23.15 | 23.29 | 23.04 | 23.23 | 2,175,014 | +0.43(+1.89%) |
Apr 18, 2013 | 22.88 | 22.99 | 22.44 | 22.80 | 2,787,728 | -0.46(-2.00%) |
Apr 17, 2013 | 23.81 | 23.82 | 23.02 | 23.26 | 3,585,875 | -1.06(-4.37%) |
Apr 16, 2013 | 24.08 | 24.33 | 23.70 | 24.33 | 3,721,355 | +1.00(+4.31%) |
Apr 15, 2013 | 23.94 | 23.95 | 23.31 | 23.32 | 2,094,617 | -0.46(-1.92%) |
Apr 12, 2013 | 23.66 | 23.79 | 23.44 | 23.78 | 1,197,896 | +0.07(+0.29%) |
Apr 11, 2013 | 23.79 | 24.02 | 23.68 | 23.71 | 2,204,199 | +0.08(+0.36%) |
Apr 10, 2013 | 23.36 | 23.68 | 23.34 | 23.63 | 3,217,832 | +1.07(+4.76%) |
Apr 09, 2013 | 22.52 | 22.70 | 22.39 | 22.55 | 897,027 | +0.38(+1.71%) |
Apr 08, 2013 | 22.02 | 22.19 | 21.85 | 22.17 | 1,182,936 | -0.15(-0.68%) |
Apr 05, 2013 | 21.83 | 22.36 | 21.72 | 22.32 | 1,555,849 | +0.45(+2.05%) |
Apr 04, 2013 | 21.93 | 22.11 | 21.66 | 21.88 | 2,385,451 | -0.41(-1.86%) |
Apr 03, 2013 | 22.60 | 22.65 | 22.15 | 22.29 | 1,895,166 | -0.26(-1.16%) |
Apr 02, 2013 | 22.69 | 22.69 | 22.46 | 22.55 | 1,934,718 | +0.46(+2.10%) |