Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2013 | 57.25 | 57.25 | 57.25 | 1,966 | -0.15(-0.26%) | |
May 24, 2013 | 57.40 | 57.40 | 57.40 | 57.40 | 60,820 | -1.39(-2.36%) |
May 22, 2013 | 58.79 | 58.79 | 58.79 | 58.79 | 923 | -1.59(-2.63%) |
May 21, 2013 | 59.61 | 60.38 | 59.61 | 60.38 | 400 | +1.58(+2.69%) |
May 16, 2013 | 58.80 | 58.80 | 58.80 | 0 | -0.82(-1.38%) | |
May 09, 2013 | 59.62 | 59.62 | 59.62 | 0 | -0.07(-0.12%) | |
May 06, 2013 | 59.69 | 59.69 | 59.69 | 0 | -0.92(-1.51%) | |
Apr 30, 2013 | 60.61 | 60.61 | 60.61 | 0 | +2.20(+3.76%) | |
Apr 29, 2013 | 58.18 | 59.06 | 58.18 | 58.41 | 3,470 | -0.16(-0.28%) |
Apr 26, 2013 | 58.57 | 58.57 | 58.57 | 58.57 | 100 | +1.15(+2.00%) |
Apr 23, 2013 | 57.42 | 57.42 | 57.42 | 57.42 | 8,390 | -1.28(-2.18%) |
Apr 22, 2013 | 58.19 | 58.70 | 58.19 | 58.70 | 300 | -0.38(-0.64%) |
Apr 19, 2013 | 59.04 | 59.34 | 59.04 | 59.08 | 800 | +1.46(+2.53%) |
Apr 18, 2013 | 57.59 | 57.62 | 57.58 | 57.62 | 400 | +0.62(+1.09%) |
Apr 17, 2013 | 56.10 | 57.00 | 56.10 | 57.00 | 1,400 | +0.33(+0.58%) |
Apr 16, 2013 | 56.64 | 56.91 | 56.64 | 56.67 | 500 | +0.75(+1.34%) |
Apr 15, 2013 | 56.29 | 56.29 | 55.92 | 55.92 | 300 | -0.93(-1.64%) |
Apr 12, 2013 | 56.82 | 56.85 | 56.82 | 56.85 | 350 | +0.68(+1.21%) |
Apr 11, 2013 | 56.17 | 56.17 | 56.17 | 56.17 | 200 | +1.40(+2.56%) |
Apr 10, 2013 | 55.00 | 55.19 | 54.77 | 54.77 | 700 | -0.35(-0.63%) |
Apr 09, 2013 | 54.24 | 55.15 | 54.24 | 55.12 | 300 | +1.14(+2.11%) |
Apr 05, 2013 | 53.98 | 53.98 | 53.98 | 0 | -0.76(-1.39%) | |
Apr 04, 2013 | 54.76 | 54.76 | 54.62 | 54.74 | 608 | +0.30(+0.55%) |
Apr 03, 2013 | 54.67 | 54.67 | 54.09 | 54.44 | 1,790 | -0.92(-1.66%) |
Apr 02, 2013 | 55.13 | 55.36 | 55.13 | 55.36 | 300 | +1.01(+1.86%) |
Mar 28, 2013 | 54.35 | 54.35 | 54.35 | 0 | +1.54(+2.92%) | |
Mar 26, 2013 | 52.81 | 52.81 | 52.81 | 0 | +0.35(+0.67%) | |
Mar 22, 2013 | 52.46 | 52.46 | 52.46 | 300 | +0.13(+0.25%) | |
Mar 20, 2013 | 52.33 | 52.33 | 52.33 | 0 | -0.25(-0.48%) | |
Mar 19, 2013 | 52.08 | 52.58 | 52.08 | 52.58 | 400 | -2.09(-3.82%) |
Mar 14, 2013 | 54.67 | 54.67 | 54.67 | 0 | +1.03(+1.92%) | |
Mar 13, 2013 | 53.38 | 53.64 | 53.15 | 53.64 | 1,000 | -2.19(-3.93%) |
Mar 11, 2013 | 55.83 | 55.83 | 55.83 | 0 | +1.27(+2.33%) | |
Mar 08, 2013 | 54.56 | 54.56 | 54.56 | 54.56 | 100 | +1.03(+1.92%) |
Mar 07, 2013 | 53.53 | 53.53 | 53.53 | 53.53 | 1,100 | +1.12(+2.14%) |
Mar 06, 2013 | 52.98 | 52.98 | 52.41 | 52.41 | 400 | +0.28(+0.54%) |
Mar 05, 2013 | 52.13 | 52.13 | 52.13 | 52.13 | 300 | +0.14(+0.27%) |
Mar 04, 2013 | 52.11 | 52.11 | 51.99 | 51.99 | 200 | +0.59(+1.15%) |
Mar 01, 2013 | 51.61 | 51.61 | 51.40 | 51.40 | 300 | +0.07(+0.14%) |
Feb 28, 2013 | 50.77 | 51.43 | 50.77 | 51.33 | 62,433 | +0.51(+1.00%) |
Feb 27, 2013 | 50.82 | 50.82 | 50.82 | 50.82 | 5,317 | -0.19(-0.38%) |
Feb 22, 2013 | 51.01 | 51.01 | 51.01 | 0 | -2.65(-4.94%) | |
Feb 19, 2013 | 53.66 | 53.66 | 53.66 | 53.66 | 500 | +0.78(+1.48%) |
Feb 15, 2013 | 52.88 | 52.88 | 52.88 | 52.88 | 2,757 | -0.39(-0.73%) |
Feb 13, 2013 | 53.27 | 53.27 | 53.27 | 800 | +0.07(+0.13%) | |
Feb 11, 2013 | 53.20 | 53.20 | 53.20 | 0 | +0.04(+0.08%) | |
Feb 08, 2013 | 53.16 | 53.16 | 53.16 | 53.16 | 100 | -0.02(-0.04%) |
Feb 07, 2013 | 53.12 | 53.18 | 53.12 | 53.18 | 430 | +0.42(+0.80%) |
Feb 06, 2013 | 50.98 | 52.81 | 50.98 | 52.76 | 800 | +4.49(+9.30%) |
Jan 23, 2013 | 48.27 | 48.27 | 48.27 | 0 | -1.19(-2.41%) | |
Jan 22, 2013 | 49.46 | 49.46 | 49.46 | 49.46 | 100 | -0.36(-0.72%) |
Jan 16, 2013 | 49.82 | 49.82 | 49.82 | 0 | -0.54(-1.08%) | |
Jan 12, 2013 | 50.36 | 50.36 | 50.36 | 50.36 | 2,700 | +0.00(+0.00%) |
Jan 11, 2013 | 50.36 | 50.36 | 50.36 | 50.36 | 7,162 | +0.28(+0.56%) |
Jan 10, 2013 | 50.06 | 50.21 | 50.06 | 50.08 | 1,894 | -0.30(-0.60%) |
Jan 09, 2013 | 50.38 | 50.38 | 50.31 | 50.38 | 1,593 | -0.03(-0.06%) |
Jan 08, 2013 | 50.41 | 50.54 | 50.41 | 50.41 | 23,698 | +1.03(+2.09%) |
Jan 03, 2013 | 49.38 | 49.38 | 49.38 | 49.38 | 0 | -0.29(-0.59%) |
Jan 02, 2013 | 49.67 | 49.67 | 48.77 | 49.67 | 100 | +0.90(+1.85%) |
Dec 31, 2012 | 48.77 | 48.77 | 48.77 | 48.77 | 100 | +0.15(+0.31%) |
Dec 24, 2012 | 48.62 | 48.62 | 48.62 | 48.62 | 596 | -0.28(-0.57%) |
Dec 18, 2012 | 48.90 | 48.90 | 48.90 | 2,000 | +0.04(+0.08%) | |
Dec 17, 2012 | 49.61 | 49.67 | 48.80 | 48.86 | 1,900 | -0.05(-0.10%) |
Dec 14, 2012 | 50.06 | 50.06 | 48.91 | 48.91 | 300 | -1.51(-2.99%) |
Dec 13, 2012 | 50.42 | 50.42 | 50.42 | 50.42 | 6,200 | -0.06(-0.12%) |
Dec 12, 2012 | 50.08 | 50.48 | 50.08 | 50.48 | 500 | +0.31(+0.62%) |
Dec 11, 2012 | 49.47 | 50.17 | 49.47 | 50.17 | 56,946 | +1.16(+2.37%) |
Dec 10, 2012 | 48.89 | 49.01 | 48.89 | 49.01 | 700 | -0.10(-0.21%) |
Dec 05, 2012 | 49.11 | 49.11 | 49.11 | 49.11 | 0 | -0.62(-1.25%) |
Dec 03, 2012 | 49.73 | 49.73 | 49.73 | 1,400 | +1.02(+2.09%) | |
Nov 29, 2012 | 48.71 | 48.71 | 48.71 | 48.71 | 74,813 | +3.01(+6.59%) |
Nov 28, 2012 | 45.70 | 45.70 | 45.70 | 45.70 | 102 | -1.99(-4.17%) |
Nov 24, 2012 | 47.69 | 47.69 | 47.69 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 47.69 | 47.69 | 47.69 | 47.69 | 100 | -0.31(-0.65%) |
Nov 21, 2012 | 48.00 | 48.00 | 48.00 | 48.00 | 100 | +0.84(+1.78%) |
Nov 16, 2012 | 47.16 | 47.16 | 47.16 | 970 | -0.34(-0.72%) | |
Nov 14, 2012 | 47.50 | 47.50 | 47.50 | 0 | -0.76(-1.57%) | |
Nov 09, 2012 | 48.26 | 48.26 | 48.26 | 0 | +0.09(+0.19%) | |
Nov 08, 2012 | 48.17 | 48.17 | 48.17 | 48.17 | 2,104 | -0.05(-0.10%) |
Nov 07, 2012 | 48.27 | 48.27 | 48.10 | 48.22 | 600 | -0.30(-0.62%) |
Nov 06, 2012 | 48.12 | 48.55 | 48.12 | 48.52 | 500 | +0.20(+0.41%) |
Nov 04, 2012 | 48.32 | 48.32 | 48.32 | 48.32 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 49.29 | 49.29 | 48.03 | 48.32 | 1,400 | -0.81(-1.65%) |
Nov 01, 2012 | 48.70 | 49.33 | 48.70 | 49.13 | 600 | +0.93(+1.93%) |
Oct 31, 2012 | 48.20 | 48.20 | 48.20 | 48.20 | 300 | -0.97(-1.97%) |
Oct 26, 2012 | 49.17 | 49.17 | 49.17 | 0 | -0.21(-0.43%) | |
Oct 25, 2012 | 49.38 | 49.38 | 49.38 | 49.38 | 100 | -0.01(-0.02%) |
Oct 22, 2012 | 49.39 | 49.39 | 49.39 | 6,300 | -0.29(-0.58%) | |
Oct 19, 2012 | 49.99 | 49.99 | 49.68 | 49.68 | 200 | -0.73(-1.45%) |
Oct 17, 2012 | 50.41 | 50.41 | 50.41 | 50.41 | 0 | +0.24(+0.48%) |
Oct 16, 2012 | 50.27 | 50.48 | 50.17 | 50.17 | 2,423 | -0.59(-1.17%) |
Oct 15, 2012 | 51.05 | 51.05 | 50.76 | 50.76 | 7,300 | -0.06(-0.11%) |
Oct 12, 2012 | 50.27 | 50.85 | 50.27 | 50.82 | 2,300 | +0.51(+1.01%) |
Oct 11, 2012 | 50.31 | 50.31 | 50.31 | 50.31 | 100 | +0.10(+0.20%) |
Oct 10, 2012 | 49.16 | 50.21 | 49.16 | 50.21 | 402 | +1.37(+2.81%) |
Oct 09, 2012 | 49.23 | 49.23 | 48.54 | 48.84 | 12,210 | -0.35(-0.71%) |
Oct 06, 2012 | 49.19 | 49.19 | 49.19 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 46.77 | 49.44 | 46.36 | 49.19 | 1,000 | +3.18(+6.91%) |
Sep 28, 2012 | 46.01 | 46.01 | 46.01 | 0 | -0.23(-0.50%) | |
Sep 27, 2012 | 45.77 | 46.24 | 45.77 | 46.24 | 200 | +0.57(+1.25%) |
Sep 26, 2012 | 46.29 | 46.29 | 45.52 | 45.67 | 500 | -0.69(-1.49%) |
Sep 25, 2012 | 46.53 | 46.70 | 46.33 | 46.36 | 900 | +0.30(+0.65%) |
Sep 24, 2012 | 45.34 | 46.06 | 45.34 | 46.06 | 400 | +0.29(+0.63%) |
Sep 21, 2012 | 45.90 | 45.90 | 45.77 | 45.77 | 600 | -0.24(-0.52%) |
Sep 20, 2012 | 46.06 | 46.44 | 45.84 | 46.01 | 900 | -0.57(-1.22%) |
Sep 19, 2012 | 46.58 | 46.58 | 46.58 | 46.58 | 100 | +0.02(+0.04%) |
Sep 18, 2012 | 46.67 | 46.67 | 46.56 | 46.56 | 300 | -0.09(-0.19%) |
Sep 17, 2012 | 46.81 | 46.81 | 46.33 | 46.65 | 3,400 | -0.81(-1.71%) |
Sep 14, 2012 | 48.90 | 49.25 | 47.46 | 47.46 | 1,800 | -0.39(-0.82%) |
Sep 13, 2012 | 48.07 | 48.07 | 47.48 | 47.85 | 500 | -1.75(-3.53%) |
Sep 12, 2012 | 50.04 | 50.04 | 49.60 | 49.60 | 200 | -0.75(-1.49%) |
Sep 11, 2012 | 50.49 | 50.56 | 50.35 | 50.35 | 300 | -0.17(-0.34%) |
Sep 10, 2012 | 50.61 | 50.68 | 50.52 | 50.52 | 860 | -0.33(-0.65%) |
Sep 07, 2012 | 50.85 | 50.85 | 50.85 | 50.85 | 100 | -0.04(-0.08%) |
Sep 06, 2012 | 49.99 | 50.89 | 49.99 | 50.89 | 300 | +1.93(+3.94%) |
Sep 05, 2012 | 50.17 | 50.17 | 48.96 | 48.96 | 1,628 | -1.55(-3.07%) |
Sep 04, 2012 | 50.34 | 50.51 | 50.16 | 50.51 | 800 | -0.05(-0.10%) |
Aug 31, 2012 | 50.29 | 50.56 | 50.29 | 50.56 | 22,459 | +0.40(+0.80%) |
Aug 30, 2012 | 51.04 | 51.04 | 50.16 | 50.16 | 600 | -0.73(-1.43%) |
Aug 29, 2012 | 50.89 | 50.89 | 50.89 | 50.89 | 100 | +0.81(+1.62%) |
Aug 27, 2012 | 50.00 | 50.20 | 49.88 | 50.08 | 500 | +0.10(+0.20%) |
Aug 23, 2012 | 49.98 | 49.98 | 49.98 | 0 | +0.03(+0.06%) | |
Aug 22, 2012 | 48.90 | 50.28 | 48.90 | 49.95 | 9,200 | +0.12(+0.24%) |
Aug 21, 2012 | 49.53 | 50.00 | 49.53 | 49.83 | 1,800 | +0.46(+0.93%) |
Aug 20, 2012 | 49.37 | 49.37 | 49.37 | 49.37 | 100 | -0.12(-0.24%) |
Aug 17, 2012 | 50.09 | 50.09 | 49.49 | 49.49 | 300 | -1.55(-3.04%) |
Aug 16, 2012 | 51.04 | 51.04 | 51.04 | 51.04 | 100 | -0.17(-0.33%) |
Aug 15, 2012 | 50.92 | 51.32 | 50.89 | 51.21 | 600 | +0.83(+1.65%) |
Aug 14, 2012 | 50.43 | 50.43 | 50.38 | 50.38 | 200 | +0.04(+0.08%) |
Aug 13, 2012 | 50.06 | 50.34 | 50.06 | 50.34 | 200 | +1.85(+3.82%) |
Aug 07, 2012 | 48.49 | 48.49 | 48.49 | 48.49 | 0 | +0.96(+2.02%) |
Aug 03, 2012 | 47.53 | 47.53 | 47.53 | 0 | +0.05(+0.11%) | |
Aug 02, 2012 | 47.46 | 47.48 | 47.46 | 47.48 | 200 | -0.16(-0.34%) |
Aug 01, 2012 | 48.68 | 48.68 | 47.64 | 47.64 | 2,500 | +0.29(+0.61%) |
Jul 31, 2012 | 47.36 | 47.36 | 47.35 | 47.35 | 2,594 | +0.13(+0.28%) |
Jul 27, 2012 | 47.22 | 47.22 | 47.22 | 1,000 | +0.38(+0.81%) | |
Jul 26, 2012 | 47.02 | 47.03 | 46.84 | 46.84 | 613 | +0.28(+0.60%) |
Jul 24, 2012 | 46.56 | 46.56 | 46.56 | 0 | -0.26(-0.56%) | |
Jul 23, 2012 | 46.82 | 46.82 | 46.82 | 46.82 | 100 | -0.64(-1.35%) |
Jul 20, 2012 | 47.87 | 47.87 | 47.46 | 47.46 | 300 | -1.03(-2.12%) |
Jul 19, 2012 | 48.47 | 48.49 | 48.47 | 48.49 | 300 | +0.00(+0.00%) |
Jul 18, 2012 | 48.35 | 49.32 | 48.35 | 48.49 | 500 | +1.06(+2.23%) |
Jul 17, 2012 | 47.48 | 47.57 | 47.36 | 47.43 | 1,700 | +0.02(+0.04%) |
Jul 16, 2012 | 47.80 | 47.84 | 47.35 | 47.41 | 1,500 | -0.20(-0.42%) |
Jul 14, 2012 | 46.55 | 47.61 | 46.55 | 47.61 | 800 | +0.00(+0.00%) |
Jul 13, 2012 | 46.55 | 47.61 | 46.55 | 47.61 | 800 | +0.92(+1.97%) |
Jul 12, 2012 | 46.73 | 46.73 | 46.52 | 46.69 | 300 | -0.50(-1.06%) |
Jul 11, 2012 | 45.93 | 47.31 | 45.93 | 47.19 | 11,200 | +2.16(+4.80%) |
Jul 10, 2012 | 42.86 | 45.20 | 42.66 | 45.03 | 1,600 | +1.69(+3.90%) |
Jul 09, 2012 | 43.52 | 43.52 | 43.34 | 43.34 | 400 | -0.39(-0.89%) |
Jul 06, 2012 | 44.26 | 44.28 | 43.33 | 43.73 | 1,500 | -0.47(-1.06%) |
Jul 05, 2012 | 44.67 | 44.67 | 44.20 | 44.20 | 300 | -0.19(-0.43%) |
Jul 03, 2012 | 44.53 | 44.65 | 44.39 | 44.39 | 500 | +0.36(+0.82%) |
Jun 29, 2012 | 44.03 | 44.03 | 44.03 | 0 | +0.94(+2.18%) | |
Jun 28, 2012 | 43.09 | 43.09 | 43.09 | 43.09 | 200 | -0.20(-0.46%) |
Jun 27, 2012 | 42.77 | 43.30 | 42.76 | 43.29 | 600 | -0.19(-0.44%) |
Jun 26, 2012 | 42.56 | 43.48 | 42.56 | 43.48 | 600 | +1.21(+2.86%) |
Jun 25, 2012 | 43.28 | 43.29 | 42.27 | 42.27 | 2,639 | -0.99(-2.29%) |
Jun 22, 2012 | 43.44 | 43.44 | 43.26 | 43.26 | 300 | -0.49(-1.12%) |
Jun 21, 2012 | 44.32 | 44.32 | 43.75 | 43.75 | 200 | -0.68(-1.53%) |
Jun 20, 2012 | 43.90 | 44.50 | 43.89 | 44.43 | 800 | +2.58(+6.16%) |
Jun 19, 2012 | 42.04 | 42.04 | 41.85 | 41.85 | 200 | +1.32(+3.26%) |
Jun 18, 2012 | 40.33 | 40.53 | 40.33 | 40.53 | 200 | +0.46(+1.15%) |
Jun 15, 2012 | 40.06 | 40.08 | 40.06 | 40.07 | 5,163 | +0.48(+1.21%) |
Jun 14, 2012 | 40.29 | 40.29 | 39.59 | 39.59 | 400 | -0.99(-2.44%) |
Jun 13, 2012 | 40.41 | 40.58 | 40.41 | 40.58 | 300 | +0.48(+1.20%) |
Jun 12, 2012 | 39.70 | 40.10 | 39.70 | 40.10 | 200 | +0.51(+1.29%) |
Jun 11, 2012 | 40.78 | 40.78 | 39.59 | 39.59 | 1,345 | -0.65(-1.62%) |
Jun 08, 2012 | 40.69 | 40.69 | 40.24 | 40.24 | 200 | +0.22(+0.55%) |
Jun 07, 2012 | 40.45 | 40.45 | 40.02 | 40.02 | 300 | -0.59(-1.45%) |
Jun 06, 2012 | 41.21 | 41.28 | 40.61 | 40.61 | 300 | +1.78(+4.58%) |
Jun 05, 2012 | 38.45 | 38.91 | 38.45 | 38.83 | 800 | +0.79(+2.08%) |
Jun 04, 2012 | 38.48 | 38.48 | 38.04 | 38.04 | 300 | -0.99(-2.54%) |