Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.65 | 22.66 | 22.27 | 22.38 | 2,443,739 | -0.30(-1.32%) |
Jun 27, 2013 | 22.50 | 22.76 | 22.42 | 22.68 | 851,512 | +0.30(+1.34%) |
Jun 26, 2013 | 22.44 | 22.53 | 22.23 | 22.38 | 787,820 | +0.15(+0.67%) |
Jun 25, 2013 | 22.28 | 22.36 | 22.18 | 22.23 | 905,156 | +0.10(+0.44%) |
Jun 24, 2013 | 22.06 | 22.26 | 21.67 | 22.13 | 2,069,351 | -0.03(-0.13%) |
Jun 21, 2013 | 22.71 | 22.76 | 22.12 | 22.16 | 3,103,000 | -0.41(-1.82%) |
Jun 20, 2013 | 22.98 | 23.10 | 22.57 | 22.57 | 936,069 | -0.60(-2.61%) |
Jun 19, 2013 | 23.52 | 23.56 | 23.16 | 23.18 | 1,277,250 | -0.45(-1.90%) |
Jun 18, 2013 | 23.44 | 23.65 | 23.36 | 23.63 | 917,586 | +0.25(+1.08%) |
Jun 17, 2013 | 23.42 | 23.48 | 23.31 | 23.38 | 1,103,235 | +0.11(+0.46%) |
Jun 14, 2013 | 23.44 | 23.56 | 23.27 | 23.27 | 1,299,114 | -0.13(-0.56%) |
Jun 13, 2013 | 23.01 | 23.44 | 22.78 | 23.40 | 1,908,334 | +0.35(+1.53%) |
Jun 12, 2013 | 23.16 | 23.19 | 23.00 | 23.05 | 1,262,639 | -0.04(-0.19%) |
Jun 11, 2013 | 22.86 | 23.19 | 22.72 | 23.09 | 1,976,478 | +0.05(+0.23%) |
Jun 10, 2013 | 22.86 | 23.19 | 22.77 | 23.04 | 1,432,325 | +0.21(+0.91%) |
Jun 07, 2013 | 22.94 | 23.09 | 22.76 | 22.83 | 1,562,472 | +0.05(+0.23%) |
Jun 06, 2013 | 22.69 | 22.78 | 22.59 | 22.78 | 1,315,306 | +0.00(+0.02%) |
Jun 05, 2013 | 22.93 | 23.09 | 22.76 | 22.77 | 1,571,657 | -0.24(-1.03%) |
Jun 04, 2013 | 23.24 | 23.35 | 22.90 | 23.01 | 1,776,979 | -0.25(-1.08%) |
Jun 03, 2013 | 23.15 | 23.28 | 22.88 | 23.26 | 1,710,053 | +0.09(+0.38%) |
May 31, 2013 | 23.41 | 23.54 | 23.13 | 23.17 | 1,383,208 | -0.36(-1.52%) |
May 30, 2013 | 23.22 | 23.63 | 23.19 | 23.53 | 1,920,257 | +0.34(+1.46%) |
May 29, 2013 | 22.64 | 23.26 | 22.60 | 23.19 | 2,604,327 | +0.54(+2.39%) |
May 28, 2013 | 22.96 | 23.17 | 22.64 | 22.65 | 1,102,707 | -0.11(-0.47%) |
May 24, 2013 | 22.62 | 22.76 | 22.46 | 22.76 | 1,053,577 | +0.06(+0.28%) |
May 23, 2013 | 22.51 | 22.83 | 22.46 | 22.70 | 2,369,668 | -0.00(-0.02%) |
May 22, 2013 | 22.89 | 23.08 | 22.60 | 22.70 | 1,563,155 | -0.20(-0.89%) |
May 21, 2013 | 22.83 | 23.06 | 22.79 | 22.90 | 1,736,990 | +0.06(+0.25%) |
May 20, 2013 | 22.82 | 22.95 | 22.77 | 22.84 | 1,386,716 | -0.05(-0.21%) |
May 17, 2013 | 22.60 | 23.04 | 22.56 | 22.89 | 1,588,040 | +0.30(+1.33%) |
May 16, 2013 | 22.48 | 23.03 | 22.44 | 22.59 | 2,148,677 | +0.06(+0.28%) |
May 15, 2013 | 22.75 | 22.88 | 22.47 | 22.53 | 1,993,569 | +0.04(+0.19%) |
May 13, 2013 | 22.60 | 22.60 | 22.34 | 22.49 | 1,122,180 | -0.11(-0.47%) |
May 10, 2013 | 22.68 | 22.80 | 22.54 | 22.59 | 1,020,792 | -0.08(-0.36%) |
May 09, 2013 | 22.80 | 22.85 | 22.64 | 22.68 | 738,827 | -0.11(-0.49%) |
May 08, 2013 | 22.80 | 22.87 | 22.72 | 22.79 | 972,256 | +0.01(+0.06%) |
May 07, 2013 | 22.83 | 22.91 | 22.71 | 22.77 | 1,731,433 | +0.03(+0.15%) |
May 06, 2013 | 22.65 | 22.88 | 22.59 | 22.74 | 2,034,123 | +0.09(+0.38%) |
May 03, 2013 | 22.78 | 22.73 | 22.63 | 22.65 | 1,651,738 | +0.00(+0.02%) |
May 02, 2013 | 22.61 | 22.78 | 22.59 | 22.65 | 1,382,235 | +0.07(+0.32%) |
May 01, 2013 | 22.25 | 22.61 | 22.16 | 22.57 | 2,026,839 | +0.16(+0.73%) |
Apr 30, 2013 | 21.86 | 22.69 | 21.86 | 22.41 | 1,944,405 | +0.14(+0.63%) |
Apr 29, 2013 | 22.21 | 22.32 | 22.11 | 22.27 | 1,243,221 | +0.09(+0.41%) |
Apr 26, 2013 | 22.04 | 22.18 | 22.08 | 22.18 | 1,119,418 | +0.09(+0.39%) |
Apr 25, 2013 | 22.15 | 22.28 | 22.04 | 22.09 | 866,444 | -0.04(-0.17%) |
Apr 24, 2013 | 22.22 | 22.25 | 22.05 | 22.13 | 1,668,407 | -0.05(-0.24%) |
Apr 23, 2013 | 21.98 | 22.20 | 21.87 | 22.18 | 1,719,426 | +0.32(+1.46%) |
Apr 22, 2013 | 21.65 | 21.88 | 21.43 | 21.86 | 1,439,070 | +0.25(+1.14%) |
Apr 19, 2013 | 21.64 | 21.75 | 21.40 | 21.62 | 1,986,904 | +0.06(+0.27%) |
Apr 18, 2013 | 21.81 | 21.83 | 21.45 | 21.56 | 1,935,624 | -0.17(-0.80%) |
Apr 17, 2013 | 21.71 | 21.75 | 21.39 | 21.73 | 1,814,347 | -0.11(-0.49%) |
Apr 16, 2013 | 21.65 | 21.86 | 21.49 | 21.84 | 1,500,427 | +0.33(+1.53%) |
Apr 15, 2013 | 21.85 | 21.90 | 21.51 | 21.51 | 1,735,644 | -0.48(-2.20%) |
Apr 12, 2013 | 22.36 | 22.37 | 21.91 | 21.99 | 1,187,756 | -0.39(-1.75%) |
Apr 11, 2013 | 22.27 | 22.41 | 22.25 | 22.39 | 1,292,517 | +0.13(+0.56%) |
Apr 10, 2013 | 22.01 | 22.37 | 22.00 | 22.26 | 1,664,003 | +0.26(+1.19%) |
Apr 09, 2013 | 22.27 | 22.41 | 21.99 | 22.00 | 2,891,820 | +0.17(+0.77%) |
Apr 08, 2013 | 21.44 | 21.85 | 21.40 | 21.83 | 2,187,321 | +0.37(+1.71%) |
Apr 05, 2013 | 21.30 | 21.49 | 21.27 | 21.46 | 2,532,961 | -0.12(-0.56%) |
Apr 04, 2013 | 21.48 | 21.66 | 21.12 | 21.58 | 3,270,860 | +0.08(+0.38%) |
Apr 03, 2013 | 22.12 | 22.59 | 21.32 | 21.50 | 11,214,294 | -2.17(-9.16%) |
Apr 02, 2013 | 23.76 | 23.81 | 23.53 | 23.67 | 1,674,523 | -0.06(-0.26%) |