Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 53.15 | 56.13 | 53.15 | 55.62 | 343,823 | +2.58(+4.86%) |
May 30, 2013 | 51.96 | 53.50 | 51.77 | 53.04 | 0 | +1.40(+2.71%) |
May 29, 2013 | 50.00 | 52.21 | 50.00 | 51.64 | 97,506 | +1.64(+3.28%) |
May 28, 2013 | 49.25 | 50.00 | 48.63 | 50.00 | 33,692 | +0.94(+1.92%) |
May 24, 2013 | 48.02 | 49.18 | 47.55 | 49.06 | 0 | +0.83(+1.72%) |
May 23, 2013 | 47.02 | 48.50 | 44.28 | 48.23 | 0 | +1.07(+2.27%) |
May 22, 2013 | 46.01 | 47.50 | 45.10 | 47.16 | 0 | +1.05(+2.28%) |
May 21, 2013 | 45.08 | 46.59 | 44.78 | 46.11 | 0 | +1.23(+2.74%) |
May 20, 2013 | 43.85 | 45.89 | 43.85 | 44.88 | 0 | +1.23(+2.82%) |
May 17, 2013 | 44.45 | 44.96 | 43.62 | 43.65 | 0 | -0.80(-1.80%) |
May 16, 2013 | 44.20 | 45.35 | 44.05 | 44.45 | 36,970 | -0.05(-0.11%) |
May 15, 2013 | 43.40 | 44.75 | 43.38 | 44.50 | 0 | -0.39(-0.87%) |
May 13, 2013 | 45.89 | 45.89 | 44.41 | 44.89 | 0 | -1.11(-2.41%) |
May 10, 2013 | 45.16 | 46.00 | 44.67 | 46.00 | 0 | +0.79(+1.75%) |
May 09, 2013 | 45.11 | 45.55 | 44.26 | 45.21 | 0 | +0.05(+0.11%) |
May 08, 2013 | 45.49 | 45.49 | 44.58 | 45.16 | 0 | -0.55(-1.20%) |
May 07, 2013 | 45.05 | 45.97 | 44.78 | 45.71 | 0 | +0.18(+0.40%) |
May 06, 2013 | 45.46 | 46.75 | 45.24 | 45.53 | 0 | -0.03(-0.07%) |
May 03, 2013 | 45.47 | 45.98 | 45.25 | 45.56 | 0 | +0.12(+0.26%) |
May 02, 2013 | 44.80 | 45.70 | 44.61 | 45.44 | 0 | +0.59(+1.32%) |
May 01, 2013 | 44.76 | 45.27 | 44.42 | 44.85 | 0 | +0.24(+0.54%) |
Apr 30, 2013 | 44.36 | 44.99 | 44.12 | 44.61 | 0 | +0.49(+1.11%) |
Apr 29, 2013 | 44.20 | 44.73 | 44.12 | 44.12 | 15,450 | +0.07(+0.16%) |
Apr 26, 2013 | 42.61 | 44.05 | 42.55 | 44.05 | 33,368 | +1.50(+3.53%) |
Apr 25, 2013 | 42.25 | 42.74 | 41.91 | 42.55 | 133,912 | +0.00(+0.00%) |
Apr 24, 2013 | 42.79 | 42.79 | 42.36 | 42.55 | 0 | -0.25(-0.58%) |
Apr 23, 2013 | 43.04 | 43.04 | 42.49 | 42.80 | 25,059 | +0.11(+0.26%) |
Apr 22, 2013 | 43.24 | 43.24 | 42.63 | 42.69 | 8,085 | -0.46(-1.07%) |
Apr 19, 2013 | 43.25 | 43.79 | 42.76 | 43.15 | 41,052 | -0.01(-0.02%) |
Apr 18, 2013 | 43.28 | 43.79 | 42.32 | 43.16 | 57,545 | -0.33(-0.76%) |
Apr 17, 2013 | 42.40 | 43.59 | 42.40 | 43.49 | 26,681 | +0.29(+0.67%) |
Apr 16, 2013 | 42.78 | 43.70 | 42.26 | 43.20 | 34,577 | +0.68(+1.60%) |
Apr 15, 2013 | 43.90 | 43.90 | 42.50 | 42.52 | 43,320 | -1.40(-3.19%) |
Apr 12, 2013 | 43.67 | 44.24 | 43.47 | 43.92 | 76,036 | +0.34(+0.78%) |
Apr 11, 2013 | 43.30 | 43.70 | 42.72 | 43.58 | 86,054 | +0.38(+0.88%) |
Apr 10, 2013 | 41.55 | 43.29 | 41.39 | 43.20 | 93,943 | +2.14(+5.21%) |
Apr 09, 2013 | 39.73 | 41.48 | 39.73 | 41.06 | 88,258 | +1.17(+2.93%) |
Apr 08, 2013 | 39.75 | 40.00 | 39.40 | 39.89 | 12,356 | +0.02(+0.05%) |
Apr 05, 2013 | 39.65 | 40.92 | 39.62 | 39.87 | 239,338 | +0.14(+0.35%) |
Apr 04, 2013 | 39.62 | 40.65 | 39.30 | 39.73 | 42,067 | +0.32(+0.81%) |
Apr 03, 2013 | 40.00 | 40.00 | 39.32 | 39.41 | 71,664 | -0.45(-1.13%) |
Apr 02, 2013 | 39.29 | 40.00 | 39.11 | 39.86 | 61,149 | +0.78(+2.00%) |
Apr 01, 2013 | 40.30 | 40.30 | 38.78 | 39.08 | 237,212 | -1.27(-3.15%) |
Mar 28, 2013 | 40.30 | 40.55 | 39.96 | 40.35 | 82,002 | +0.19(+0.47%) |
Mar 27, 2013 | 39.96 | 40.74 | 39.95 | 40.16 | 24,357 | -0.32(-0.79%) |
Mar 26, 2013 | 40.06 | 40.67 | 39.30 | 40.48 | 150,156 | +0.33(+0.82%) |
Mar 25, 2013 | 40.28 | 40.38 | 39.32 | 40.15 | 49,050 | +0.17(+0.43%) |
Mar 22, 2013 | 40.67 | 41.49 | 39.64 | 39.98 | 43,476 | -0.73(-1.79%) |
Mar 21, 2013 | 38.50 | 40.98 | 38.21 | 40.71 | 221,085 | +2.24(+5.82%) |
Mar 20, 2013 | 39.15 | 39.15 | 38.01 | 38.47 | 30,312 | -0.90(-2.29%) |
Mar 19, 2013 | 40.10 | 40.27 | 38.86 | 39.37 | 31,467 | -0.48(-1.20%) |
Mar 18, 2013 | 39.31 | 40.35 | 38.83 | 39.85 | 86,325 | +0.85(+2.18%) |
Mar 15, 2013 | 39.17 | 39.17 | 37.97 | 39.00 | 135,817 | -0.09(-0.23%) |
Mar 14, 2013 | 37.05 | 39.44 | 37.05 | 39.09 | 144,865 | +2.13(+5.76%) |
Mar 13, 2013 | 37.57 | 37.64 | 35.89 | 36.96 | 229,361 | -0.54(-1.44%) |
Mar 12, 2013 | 42.87 | 42.87 | 37.06 | 37.50 | 650,835 | -5.50(-12.79%) |
Mar 11, 2013 | 44.47 | 44.86 | 42.66 | 43.00 | 75,831 | -1.53(-3.44%) |
Mar 08, 2013 | 43.82 | 44.65 | 43.40 | 44.53 | 25,915 | +1.00(+2.30%) |
Mar 07, 2013 | 42.63 | 43.83 | 41.55 | 43.53 | 57,243 | +1.29(+3.05%) |
Mar 06, 2013 | 43.82 | 44.61 | 42.00 | 42.24 | 22,162 | -1.11(-2.56%) |
Mar 05, 2013 | 43.52 | 43.63 | 41.99 | 43.35 | 100,199 | +1.14(+2.70%) |
Mar 04, 2013 | 42.84 | 43.92 | 40.49 | 42.21 | 212,188 | -0.48(-1.12%) |