Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 51.28 | 51.28 | 51.00 | 51.08 | 1,653 | -0.20(-0.39%) |
May 30, 2013 | 51.28 | 51.28 | 51.28 | 51.28 | 152 | -0.62(-1.19%) |
May 29, 2013 | 52.08 | 52.08 | 51.35 | 51.90 | 1,241 | +0.24(+0.46%) |
May 28, 2013 | 51.33 | 51.70 | 51.33 | 51.66 | 5,000 | -0.59(-1.13%) |
May 24, 2013 | 52.08 | 52.25 | 51.95 | 52.25 | 18,264 | -0.30(-0.57%) |
May 23, 2013 | 52.15 | 52.55 | 51.67 | 52.55 | 4,455 | -2.91(-5.25%) |
May 22, 2013 | 55.99 | 55.99 | 55.46 | 55.46 | 1,915 | -1.63(-2.86%) |
May 21, 2013 | 56.82 | 57.09 | 56.82 | 57.09 | 800 | -1.97(-3.34%) |
May 20, 2013 | 59.31 | 59.31 | 58.89 | 59.06 | 4,998 | +1.66(+2.89%) |
May 17, 2013 | 56.79 | 57.40 | 56.79 | 57.40 | 1,916 | +0.58(+1.02%) |
May 16, 2013 | 56.82 | 56.82 | 56.82 | 56.82 | 100 | -1.08(-1.87%) |
May 15, 2013 | 58.25 | 58.50 | 57.90 | 57.90 | 1,292 | +2.90(+5.27%) |
May 13, 2013 | 55.00 | 55.00 | 55.00 | 55.00 | 2,057 | +0.00(+0.00%) |
May 10, 2013 | 54.98 | 55.00 | 54.90 | 55.00 | 1,364 | +1.98(+3.73%) |
May 09, 2013 | 52.85 | 53.15 | 52.85 | 53.02 | 2,851 | +2.96(+5.91%) |
May 08, 2013 | 50.10 | 50.40 | 50.06 | 50.06 | 2,986 | +0.86(+1.75%) |
May 07, 2013 | 48.79 | 49.20 | 48.79 | 49.20 | 2,295 | -0.05(-0.10%) |
May 06, 2013 | 49.25 | 49.25 | 49.25 | 49.25 | 599 | +0.19(+0.39%) |
May 03, 2013 | 49.05 | 49.36 | 49.05 | 49.06 | 1,285 | +0.01(+0.02%) |
May 02, 2013 | 48.83 | 49.05 | 48.83 | 49.05 | 3,075 | +0.44(+0.91%) |
May 01, 2013 | 48.60 | 48.61 | 48.60 | 48.61 | 650 | -0.94(-1.90%) |
Apr 30, 2013 | 49.40 | 49.65 | 49.15 | 49.55 | 3,936 | +0.85(+1.75%) |
Apr 29, 2013 | 48.65 | 48.70 | 48.65 | 48.70 | 1,859 | +0.27(+0.56%) |
Apr 26, 2013 | 48.43 | 48.43 | 48.43 | 48.43 | 617 | +0.48(+1.00%) |
Apr 25, 2013 | 47.95 | 48.20 | 47.95 | 47.95 | 3,007 | +1.37(+2.94%) |
Apr 24, 2013 | 46.58 | 46.58 | 46.58 | 46.58 | 930 | +1.53(+3.40%) |
Apr 23, 2013 | 45.07 | 45.07 | 45.05 | 45.05 | 200 | +0.77(+1.73%) |
Apr 22, 2013 | 44.42 | 44.42 | 44.28 | 44.28 | 400 | -0.27(-0.60%) |
Apr 19, 2013 | 44.11 | 44.55 | 44.11 | 44.55 | 1,500 | +0.11(+0.25%) |
Apr 18, 2013 | 44.35 | 44.45 | 44.35 | 44.44 | 3,852 | +0.22(+0.49%) |
Apr 17, 2013 | 44.85 | 44.85 | 44.04 | 44.22 | 9,572 | -0.07(-0.15%) |
Apr 16, 2013 | 44.91 | 44.91 | 44.29 | 44.29 | 17,011 | +1.09(+2.52%) |
Apr 15, 2013 | 47.60 | 47.60 | 42.86 | 43.20 | 3,734 | -4.28(-9.01%) |
Apr 12, 2013 | 47.65 | 47.65 | 47.48 | 47.48 | 2,913 | -0.34(-0.71%) |
Apr 11, 2013 | 48.17 | 48.17 | 47.82 | 47.82 | 2,064 | +0.86(+1.83%) |
Apr 10, 2013 | 47.08 | 47.35 | 46.96 | 46.96 | 2,285 | -1.62(-3.33%) |
Apr 09, 2013 | 48.58 | 48.58 | 48.58 | 48.58 | 300 | +0.08(+0.16%) |
Apr 08, 2013 | 48.44 | 48.55 | 48.15 | 48.50 | 2,305 | +0.15(+0.31%) |
Apr 05, 2013 | 48.04 | 48.35 | 47.99 | 48.35 | 2,412 | +0.30(+0.62%) |
Apr 04, 2013 | 47.51 | 48.05 | 47.51 | 48.05 | 2,222 | +0.13(+0.27%) |
Apr 03, 2013 | 47.92 | 48.10 | 47.92 | 47.92 | 853 | +1.69(+3.66%) |
Apr 02, 2013 | 46.15 | 46.23 | 46.15 | 46.23 | 700 | +1.23(+2.73%) |
Apr 01, 2013 | 45.47 | 45.47 | 45.00 | 45.00 | 2,584 | -0.65(-1.42%) |
Mar 28, 2013 | 45.70 | 45.86 | 45.65 | 45.65 | 5,575 | +0.70(+1.56%) |
Mar 27, 2013 | 45.06 | 45.27 | 44.90 | 44.95 | 1,752 | +2.65(+6.26%) |
Mar 26, 2013 | 42.01 | 42.30 | 42.01 | 42.30 | 1,922 | +1.10(+2.67%) |
Mar 25, 2013 | 40.75 | 41.39 | 40.75 | 41.20 | 21,754 | +1.20(+3.00%) |
Mar 22, 2013 | 40.00 | 40.00 | 40.00 | 40.00 | 270 | -0.15(-0.37%) |
Mar 21, 2013 | 40.14 | 40.49 | 40.14 | 40.15 | 6,096 | +1.59(+4.12%) |
Mar 20, 2013 | 38.67 | 38.67 | 38.56 | 38.56 | 587 | +0.09(+0.23%) |
Mar 19, 2013 | 38.64 | 38.64 | 38.47 | 38.47 | 1,370 | -0.28(-0.72%) |
Mar 18, 2013 | 38.20 | 38.75 | 38.20 | 38.75 | 1,297 | -0.85(-2.15%) |
Mar 15, 2013 | 39.58 | 39.60 | 39.58 | 39.60 | 502 | +0.00(+0.00%) |
Mar 14, 2013 | 39.25 | 39.60 | 39.25 | 39.60 | 3,233 | +0.12(+0.30%) |
Mar 13, 2013 | 39.47 | 39.48 | 39.47 | 39.48 | 877 | -0.17(-0.43%) |
Mar 12, 2013 | 39.41 | 39.65 | 39.41 | 39.65 | 3,948 | +0.75(+1.93%) |
Mar 11, 2013 | 38.80 | 38.90 | 38.80 | 38.90 | 2,988 | -0.85(-2.14%) |
Mar 08, 2013 | 39.43 | 39.76 | 39.43 | 39.75 | 1,884 | +0.90(+2.32%) |
Mar 07, 2013 | 38.89 | 39.30 | 38.85 | 38.85 | 1,657 | -1.37(-3.41%) |
Mar 06, 2013 | 39.99 | 40.22 | 39.99 | 40.22 | 2,930 | +2.17(+5.70%) |
Mar 05, 2013 | 37.50 | 38.05 | 37.50 | 38.05 | 2,423 | +0.44(+1.17%) |
Mar 04, 2013 | 37.24 | 37.61 | 37.24 | 37.61 | 1,697 | +0.96(+2.62%) |