Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.69 | 40.76 | 40.69 | 40.76 | 2,214 | -0.41(-1.00%) |
May 30, 2013 | 41.17 | 41.17 | 41.17 | 41.17 | 3,000 | -0.54(-1.29%) |
May 29, 2013 | 41.71 | 41.71 | 41.71 | 41.71 | 850 | -0.29(-0.69%) |
May 28, 2013 | 42.14 | 42.14 | 41.99 | 42.00 | 350 | -0.08(-0.19%) |
May 23, 2013 | 41.93 | 42.08 | 42.08 | 42.08 | 1,600 | -0.06(-0.14%) |
May 22, 2013 | 42.29 | 42.29 | 42.14 | 42.14 | 1,500 | -0.34(-0.80%) |
May 21, 2013 | 42.48 | 42.48 | 42.48 | 42.48 | 100 | +0.11(+0.26%) |
May 20, 2013 | 42.35 | 42.37 | 42.35 | 42.37 | 366 | +0.43(+1.03%) |
May 14, 2013 | 41.94 | 41.94 | 41.94 | 41.94 | 0 | +0.19(+0.46%) |
May 13, 2013 | 41.63 | 41.75 | 41.63 | 41.75 | 225 | -0.11(-0.26%) |
May 10, 2013 | 41.86 | 41.86 | 41.86 | 41.86 | 224 | +0.53(+1.28%) |
May 06, 2013 | 41.33 | 41.33 | 41.33 | 41.33 | 100 | -0.87(-2.06%) |
May 03, 2013 | 42.20 | 42.20 | 42.20 | 42.20 | 100 | +0.99(+2.40%) |
May 02, 2013 | 42.30 | 42.30 | 41.21 | 41.21 | 200 | -0.36(-0.87%) |
May 01, 2013 | 41.57 | 41.57 | 41.57 | 41.57 | 5,100 | +0.06(+0.14%) |
Apr 30, 2013 | 42.11 | 42.11 | 41.51 | 41.51 | 300 | +0.20(+0.48%) |
Apr 26, 2013 | 41.31 | 41.31 | 41.31 | 41.31 | 200 | +0.13(+0.31%) |
Apr 25, 2013 | 41.29 | 41.29 | 41.18 | 41.18 | 300 | +0.64(+1.58%) |
Apr 24, 2013 | 41.03 | 41.10 | 40.54 | 40.54 | 300 | +0.19(+0.47%) |
Apr 23, 2013 | 40.83 | 40.83 | 40.35 | 40.35 | 200 | +0.21(+0.52%) |
Apr 22, 2013 | 39.96 | 40.14 | 39.96 | 40.14 | 10,090 | +0.72(+1.83%) |
Apr 19, 2013 | 39.42 | 39.43 | 39.42 | 39.42 | 400 | +0.24(+0.61%) |
Apr 18, 2013 | 39.25 | 39.48 | 39.17 | 39.18 | 7,000 | -0.74(-1.85%) |
Apr 17, 2013 | 40.53 | 40.53 | 39.92 | 39.92 | 48,739 | -0.62(-1.53%) |
Apr 16, 2013 | 40.42 | 40.54 | 40.42 | 40.54 | 8,400 | +0.49(+1.22%) |
Apr 15, 2013 | 40.45 | 40.45 | 40.02 | 40.05 | 4,400 | -0.96(-2.34%) |
Apr 12, 2013 | 41.01 | 41.01 | 41.01 | 41.01 | 200 | -0.08(-0.19%) |
Apr 10, 2013 | 40.82 | 41.09 | 41.09 | 41.09 | 600 | +0.66(+1.63%) |
Apr 09, 2013 | 40.43 | 40.43 | 40.43 | 40.43 | 300 | +0.24(+0.60%) |
Apr 08, 2013 | 40.19 | 40.19 | 40.19 | 40.19 | 3,200 | +0.27(+0.68%) |
Apr 05, 2013 | 39.92 | 39.92 | 39.92 | 39.92 | 311 | -0.48(-1.19%) |
Apr 04, 2013 | 40.28 | 40.40 | 40.28 | 40.40 | 3,700 | -0.10(-0.25%) |
Apr 03, 2013 | 40.74 | 40.74 | 40.50 | 40.50 | 3,100 | -0.49(-1.20%) |
Apr 02, 2013 | 40.99 | 40.99 | 40.99 | 40.99 | 2,000 | +0.21(+0.51%) |
Apr 01, 2013 | 41.05 | 41.05 | 40.78 | 40.78 | 2,350 | +0.25(+0.62%) |
Mar 27, 2013 | 40.53 | 40.53 | 40.53 | 40.53 | 300 | -0.34(-0.83%) |
Mar 26, 2013 | 40.86 | 40.87 | 40.86 | 40.87 | 4,896 | +0.18(+0.44%) |
Mar 25, 2013 | 41.70 | 41.70 | 40.69 | 40.69 | 1,125 | -0.18(-0.44%) |
Mar 22, 2013 | 40.87 | 40.87 | 40.87 | 40.87 | 2,000 | +0.09(+0.22%) |
Mar 21, 2013 | 41.52 | 41.52 | 40.78 | 40.78 | 5,700 | -0.27(-0.66%) |
Mar 20, 2013 | 41.13 | 41.13 | 41.03 | 41.05 | 700 | +0.14(+0.34%) |
Mar 19, 2013 | 41.12 | 41.12 | 40.82 | 40.91 | 5,925 | -0.49(-1.18%) |
Mar 18, 2013 | 41.18 | 41.42 | 41.18 | 41.40 | 20,025 | -0.23(-0.55%) |
Mar 15, 2013 | 41.61 | 41.71 | 41.61 | 41.63 | 2,657 | +0.38(+0.92%) |
Mar 12, 2013 | 41.99 | 41.25 | 41.25 | 41.25 | 500 | -0.18(-0.43%) |
Mar 11, 2013 | 41.70 | 41.70 | 41.22 | 41.43 | 4,482 | +0.51(+1.25%) |
Mar 06, 2013 | 41.06 | 40.92 | 40.92 | 40.92 | 400 | +0.00(+0.00%) |
Mar 05, 2013 | 40.89 | 40.92 | 40.89 | 40.92 | 815 | +0.39(+0.96%) |
Mar 04, 2013 | 40.33 | 40.53 | 40.33 | 40.53 | 1,200 | +0.03(+0.07%) |