Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 52.05 | 52.05 | 52.05 | 52.05 | 900 | +1.45(+2.87%) |
May 30, 2013 | 50.60 | 50.60 | 50.60 | 50.60 | 100 | +1.69(+3.46%) |
May 24, 2013 | 48.72 | 48.91 | 48.91 | 48.91 | 1,400 | +0.49(+1.01%) |
May 22, 2013 | 48.42 | 48.42 | 48.42 | 48.42 | 0 | +0.56(+1.17%) |
May 21, 2013 | 47.86 | 47.86 | 47.86 | 47.86 | 328 | -0.10(-0.21%) |
May 20, 2013 | 47.31 | 47.96 | 47.31 | 47.96 | 474 | +0.63(+1.32%) |
May 17, 2013 | 47.10 | 47.33 | 47.10 | 47.33 | 550 | +0.39(+0.83%) |
May 16, 2013 | 46.92 | 46.94 | 46.92 | 46.94 | 208 | +0.77(+1.67%) |
May 15, 2013 | 46.17 | 46.17 | 46.17 | 46.17 | 500 | -1.11(-2.35%) |
May 13, 2013 | 47.28 | 47.28 | 47.28 | 47.28 | 100 | +0.60(+1.29%) |
May 10, 2013 | 47.11 | 47.11 | 46.68 | 46.68 | 2,318 | -0.92(-1.93%) |
May 09, 2013 | 47.75 | 47.75 | 47.60 | 47.60 | 328 | -0.37(-0.77%) |
May 07, 2013 | 48.07 | 47.97 | 47.97 | 47.97 | 700 | -0.22(-0.46%) |
May 03, 2013 | 46.88 | 48.19 | 48.19 | 48.19 | 7,500 | +1.71(+3.68%) |
May 02, 2013 | 46.48 | 46.48 | 46.48 | 46.48 | 300 | +0.25(+0.54%) |
May 01, 2013 | 47.04 | 47.04 | 46.00 | 46.23 | 2,949 | -1.20(-2.53%) |
Apr 30, 2013 | 47.39 | 47.43 | 47.21 | 47.43 | 1,065 | +0.10(+0.21%) |
Apr 29, 2013 | 47.59 | 48.33 | 47.26 | 47.33 | 2,371 | -0.56(-1.17%) |
Apr 26, 2013 | 47.89 | 48.90 | 47.89 | 47.89 | 200 | -1.01(-2.07%) |
Apr 25, 2013 | 48.92 | 49.13 | 48.90 | 48.90 | 4,253 | +1.51(+3.19%) |
Apr 23, 2013 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | -0.19(-0.40%) |
Apr 22, 2013 | 47.64 | 47.67 | 47.50 | 47.58 | 17,159 | +0.08(+0.17%) |
Apr 19, 2013 | 47.08 | 47.50 | 47.08 | 47.50 | 800 | -0.07(-0.15%) |
Apr 18, 2013 | 47.22 | 47.75 | 46.99 | 47.57 | 50,402 | -0.83(-1.71%) |
Apr 17, 2013 | 47.12 | 48.40 | 47.12 | 48.40 | 983 | -0.60(-1.22%) |
Apr 16, 2013 | 48.44 | 49.00 | 48.44 | 49.00 | 9,500 | +3.50(+7.69%) |
Apr 15, 2013 | 47.25 | 48.27 | 45.50 | 45.50 | 19,215 | -2.38(-4.97%) |
Apr 12, 2013 | 49.00 | 49.00 | 47.85 | 47.88 | 3,700 | -1.28(-2.60%) |
Apr 11, 2013 | 49.00 | 49.16 | 49.00 | 49.16 | 568 | +0.04(+0.08%) |
Apr 10, 2013 | 49.88 | 49.88 | 49.12 | 49.12 | 2,333 | -3.43(-6.53%) |
Apr 04, 2013 | 49.32 | 52.55 | 52.55 | 52.55 | 300 | +2.95(+5.95%) |
Apr 03, 2013 | 48.42 | 49.60 | 48.42 | 49.60 | 729 | +0.87(+1.78%) |
Apr 02, 2013 | 48.96 | 48.96 | 48.73 | 48.73 | 850 | -2.92(-5.65%) |
Mar 27, 2013 | 51.65 | 51.65 | 51.65 | 51.65 | 100 | -1.43(-2.70%) |
Mar 26, 2013 | 53.65 | 53.65 | 53.08 | 53.08 | 203 | +2.20(+4.32%) |
Mar 25, 2013 | 50.36 | 50.89 | 50.36 | 50.89 | 604 | -0.98(-1.90%) |
Mar 21, 2013 | 52.05 | 51.87 | 51.87 | 51.87 | 1,900 | -0.20(-0.38%) |
Mar 20, 2013 | 50.89 | 52.35 | 50.89 | 52.07 | 1,873 | +0.16(+0.31%) |
Mar 19, 2013 | 51.71 | 51.91 | 51.71 | 51.91 | 4,177 | -1.74(-3.24%) |
Mar 14, 2013 | 54.20 | 53.65 | 53.65 | 53.65 | 4,200 | -0.16(-0.30%) |
Mar 13, 2013 | 53.67 | 54.10 | 53.67 | 53.81 | 1,037 | +1.46(+2.78%) |
Mar 11, 2013 | 52.73 | 52.36 | 52.36 | 52.36 | 500 | -0.65(-1.23%) |
Mar 08, 2013 | 53.01 | 53.01 | 53.01 | 53.01 | 125 | -0.10(-0.18%) |
Mar 07, 2013 | 52.45 | 53.11 | 52.45 | 53.11 | 1,075 | +0.36(+0.68%) |
Mar 06, 2013 | 52.97 | 52.97 | 52.75 | 52.75 | 328 | -0.70(-1.31%) |
Mar 05, 2013 | 53.13 | 53.45 | 53.13 | 53.45 | 356 | +0.61(+1.15%) |
Mar 04, 2013 | 53.23 | 53.32 | 52.80 | 52.84 | 989 | -0.98(-1.82%) |