Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 51.55 | 51.88 | 51.11 | 51.88 | 13,787 | +0.66(+1.29%) |
May 29, 2013 | 52.42 | 51.22 | 51.22 | 51.22 | 4,046 | -0.20(-0.40%) |
May 28, 2013 | 53.47 | 53.48 | 51.22 | 51.42 | 7,881 | +0.37(+0.72%) |
May 24, 2013 | 51.83 | 52.76 | 51.02 | 51.06 | 7,975 | -1.40(-2.67%) |
May 22, 2013 | 52.46 | 52.46 | 52.46 | 52.46 | 0 | -1.47(-2.72%) |
May 21, 2013 | 52.42 | 53.93 | 51.95 | 53.93 | 29,180 | +1.38(+2.62%) |
May 20, 2013 | 52.58 | 52.61 | 52.55 | 52.55 | 1,618 | -0.38(-0.72%) |
May 17, 2013 | 53.58 | 53.58 | 52.45 | 52.93 | 27,721 | -0.74(-1.38%) |
May 16, 2013 | 53.03 | 53.68 | 51.91 | 53.68 | 3,580 | +1.70(+3.26%) |
May 14, 2013 | 53.41 | 51.98 | 51.98 | 51.98 | 11,157 | -0.95(-1.79%) |
May 13, 2013 | 52.79 | 53.03 | 52.00 | 52.93 | 4,046 | +0.20(+0.37%) |
May 10, 2013 | 51.15 | 52.73 | 51.15 | 52.73 | 754 | -0.12(-0.23%) |
May 09, 2013 | 53.72 | 53.72 | 51.78 | 52.85 | 587,593 | +0.62(+1.19%) |
May 08, 2013 | 52.58 | 52.58 | 52.23 | 52.23 | 763 | +0.21(+0.41%) |
May 07, 2013 | 52.02 | 52.02 | 52.02 | 52.02 | 523 | +0.12(+0.24%) |
May 06, 2013 | 52.61 | 52.69 | 51.79 | 51.90 | 2,983 | +0.51(+1.00%) |
May 03, 2013 | 52.02 | 51.38 | 51.10 | 51.38 | 3,494 | +0.29(+0.56%) |
May 02, 2013 | 50.86 | 51.10 | 50.86 | 51.10 | 3,310 | +1.03(+2.05%) |
May 01, 2013 | 50.07 | 50.07 | 50.07 | 50.07 | 138 | -0.50(-0.98%) |
Apr 30, 2013 | 50.20 | 50.57 | 50.20 | 50.57 | 315 | +0.57(+1.14%) |
Apr 29, 2013 | 49.80 | 50.02 | 49.80 | 50.00 | 735 | +0.24(+0.49%) |
Apr 26, 2013 | 51.47 | 52.22 | 49.75 | 49.75 | 5,887 | -2.46(-4.72%) |
Apr 25, 2013 | 50.57 | 52.22 | 50.57 | 52.22 | 5,035 | +2.28(+4.56%) |
Apr 24, 2013 | 49.87 | 49.94 | 49.87 | 49.94 | 245 | +0.52(+1.05%) |
Apr 23, 2013 | 49.66 | 49.66 | 49.26 | 49.42 | 1,226 | +0.57(+1.16%) |
Apr 18, 2013 | 48.86 | 48.86 | 48.86 | 48.86 | 0 | +0.11(+0.22%) |
Apr 17, 2013 | 48.77 | 48.77 | 48.75 | 48.75 | 245 | -1.29(-2.58%) |
Apr 16, 2013 | 49.75 | 50.07 | 49.75 | 50.04 | 1,839 | +0.86(+1.76%) |
Apr 15, 2013 | 50.42 | 50.42 | 49.17 | 49.17 | 2,206 | -1.28(-2.54%) |
Apr 12, 2013 | 50.61 | 50.61 | 50.45 | 50.45 | 1,440 | -0.34(-0.67%) |
Apr 11, 2013 | 50.58 | 50.80 | 50.35 | 50.80 | 268,018 | +0.55(+1.09%) |
Apr 10, 2013 | 50.25 | 50.25 | 50.25 | 50.25 | 183 | +0.61(+1.23%) |
Apr 09, 2013 | 49.51 | 49.71 | 49.34 | 49.64 | 2,506 | +0.62(+1.26%) |
Apr 05, 2013 | 49.17 | 49.02 | 49.02 | 49.02 | 858 | -0.29(-0.58%) |
Apr 04, 2013 | 49.30 | 49.30 | 49.30 | 49.30 | 190 | +0.50(+1.02%) |
Apr 03, 2013 | 48.81 | 48.81 | 48.81 | 48.81 | 245 | -0.69(-1.38%) |
Apr 02, 2013 | 49.49 | 49.49 | 49.49 | 49.49 | 613 | +0.55(+1.13%) |
Apr 01, 2013 | 49.43 | 49.43 | 48.94 | 48.94 | 613 | -0.30(-0.61%) |
Mar 26, 2013 | 49.23 | 49.24 | 49.24 | 49.24 | 4,536 | +0.24(+0.50%) |
Mar 25, 2013 | 49.18 | 49.18 | 48.99 | 48.99 | 429 | -0.19(-0.38%) |
Mar 22, 2013 | 49.18 | 49.18 | 49.18 | 49.18 | 126 | +0.26(+0.53%) |
Mar 21, 2013 | 48.92 | 48.92 | 48.92 | 48.92 | 165 | +0.01(+0.02%) |
Mar 20, 2013 | 48.91 | 48.91 | 48.91 | 48.91 | 2,084 | +0.03(+0.07%) |
Mar 19, 2013 | 48.17 | 48.88 | 48.17 | 48.88 | 1,197 | -0.26(-0.53%) |
Mar 18, 2013 | 49.48 | 49.48 | 48.86 | 49.14 | 3,913 | -0.33(-0.66%) |
Mar 15, 2013 | 49.48 | 49.51 | 49.47 | 49.47 | 12,265 | +0.07(+0.13%) |
Mar 14, 2013 | 49.26 | 49.40 | 48.94 | 49.40 | 2,018 | +0.60(+1.24%) |
Mar 13, 2013 | 49.00 | 49.75 | 48.74 | 48.80 | 12,670 | -0.02(-0.05%) |
Mar 12, 2013 | 49.35 | 49.35 | 48.82 | 48.82 | 2,329 | -0.07(-0.15%) |
Mar 11, 2013 | 49.65 | 49.65 | 48.58 | 48.90 | 5,029 | -0.25(-0.51%) |
Mar 08, 2013 | 49.08 | 49.15 | 48.61 | 49.15 | 735 | +0.54(+1.11%) |
Mar 07, 2013 | 49.00 | 49.07 | 48.61 | 48.61 | 3,126 | +0.11(+0.22%) |
Mar 06, 2013 | 49.26 | 49.39 | 48.31 | 48.50 | 54,475 | -0.15(-0.30%) |
Mar 05, 2013 | 48.66 | 48.66 | 48.61 | 48.65 | 490 | +0.80(+1.67%) |
Mar 04, 2013 | 47.85 | 47.85 | 47.85 | 47.85 | 613 | -0.23(-0.48%) |