Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 47.30 | 47.30 | 47.15 | 47.15 | 584 | -1.10(-2.28%) |
May 29, 2013 | 48.25 | 48.25 | 48.25 | 0 | +0.38(+0.79%) | |
May 28, 2013 | 48.18 | 48.18 | 47.83 | 47.87 | 1,460 | -0.96(-1.97%) |
May 24, 2013 | 48.24 | 48.83 | 48.24 | 48.83 | 700 | -0.10(-0.20%) |
May 23, 2013 | 48.68 | 49.20 | 48.68 | 48.93 | 2,357 | -0.22(-0.45%) |
May 22, 2013 | 49.15 | 49.15 | 49.15 | 49.15 | 790 | -2.30(-4.47%) |
May 21, 2013 | 51.45 | 51.45 | 51.45 | 51.45 | 200 | +1.70(+3.42%) |
May 20, 2013 | 50.30 | 50.30 | 49.70 | 49.75 | 4,800 | -0.15(-0.30%) |
May 17, 2013 | 49.15 | 49.90 | 49.00 | 49.90 | 3,836 | -0.16(-0.32%) |
May 16, 2013 | 49.76 | 50.06 | 49.76 | 50.06 | 3,615 | +0.07(+0.14%) |
May 15, 2013 | 49.75 | 49.99 | 49.50 | 49.99 | 1,437 | +2.29(+4.80%) |
May 13, 2013 | 47.65 | 47.70 | 47.65 | 47.70 | 1,058 | -0.25(-0.52%) |
May 10, 2013 | 47.50 | 47.95 | 47.50 | 47.95 | 1,265 | -0.29(-0.60%) |
May 09, 2013 | 47.88 | 48.25 | 47.84 | 48.24 | 3,271 | -0.23(-0.47%) |
May 08, 2013 | 48.60 | 48.60 | 47.94 | 48.47 | 959 | -0.03(-0.06%) |
May 06, 2013 | 48.50 | 48.50 | 48.50 | 0 | +0.69(+1.44%) | |
May 02, 2013 | 47.81 | 47.81 | 47.81 | 0 | +0.84(+1.79%) | |
May 01, 2013 | 47.21 | 47.21 | 46.97 | 46.97 | 552 | +0.14(+0.30%) |
Apr 30, 2013 | 46.83 | 46.83 | 46.83 | 46.83 | 500 | +0.33(+0.71%) |
Apr 29, 2013 | 46.32 | 46.50 | 46.32 | 46.50 | 300 | +0.95(+2.09%) |
Apr 26, 2013 | 45.55 | 45.55 | 45.55 | 45.55 | 195 | -1.51(-3.21%) |
Apr 25, 2013 | 46.97 | 47.06 | 46.97 | 47.06 | 2,545 | +0.71(+1.53%) |
Apr 24, 2013 | 46.35 | 46.35 | 46.35 | 46.35 | 455 | +1.32(+2.93%) |
Apr 23, 2013 | 45.12 | 45.12 | 45.03 | 45.03 | 431 | -0.42(-0.92%) |
Apr 22, 2013 | 45.35 | 45.45 | 45.20 | 45.45 | 8,445 | +0.83(+1.86%) |
Apr 19, 2013 | 44.57 | 44.63 | 44.57 | 44.62 | 462 | +0.19(+0.43%) |
Apr 18, 2013 | 44.65 | 44.65 | 44.43 | 44.43 | 300 | -1.45(-3.16%) |
Apr 16, 2013 | 45.88 | 45.88 | 45.88 | 0 | +0.67(+1.48%) | |
Apr 15, 2013 | 45.81 | 45.81 | 45.21 | 45.21 | 881 | -2.64(-5.52%) |
Apr 12, 2013 | 47.70 | 47.85 | 47.70 | 47.85 | 216 | -0.38(-0.79%) |
Apr 11, 2013 | 48.30 | 48.30 | 48.23 | 48.23 | 2,135 | +0.93(+1.97%) |
Apr 10, 2013 | 47.31 | 47.31 | 47.30 | 47.30 | 413 | +1.10(+2.38%) |
Apr 09, 2013 | 46.07 | 46.54 | 46.07 | 46.20 | 5,572 | +0.85(+1.87%) |
Apr 08, 2013 | 45.35 | 45.35 | 45.35 | 45.35 | 100 | +0.78(+1.75%) |
Apr 05, 2013 | 44.57 | 44.57 | 44.57 | 44.57 | 180 | -0.03(-0.07%) |
Apr 04, 2013 | 44.31 | 44.60 | 44.31 | 44.60 | 200 | +0.60(+1.36%) |
Apr 03, 2013 | 43.29 | 44.00 | 43.20 | 44.00 | 1,950 | +0.60(+1.38%) |
Apr 02, 2013 | 43.29 | 43.40 | 43.22 | 43.40 | 3,240 | +0.63(+1.47%) |
Apr 01, 2013 | 42.21 | 42.90 | 42.21 | 42.77 | 854 | -0.14(-0.33%) |
Mar 28, 2013 | 42.91 | 42.91 | 42.91 | 42.91 | 705 | -0.03(-0.07%) |
Mar 27, 2013 | 42.94 | 42.94 | 42.94 | 42.94 | 400 | -0.18(-0.42%) |
Mar 26, 2013 | 43.12 | 43.12 | 43.12 | 43.12 | 126 | -0.76(-1.73%) |
Mar 25, 2013 | 43.85 | 43.88 | 43.51 | 43.88 | 575 | -0.62(-1.39%) |
Mar 22, 2013 | 44.30 | 44.50 | 44.30 | 44.50 | 1,052 | +0.50(+1.14%) |
Mar 21, 2013 | 44.00 | 44.00 | 44.00 | 44.00 | 200 | -0.59(-1.32%) |
Mar 20, 2013 | 44.80 | 44.80 | 44.59 | 44.59 | 1,334 | +0.71(+1.62%) |
Mar 18, 2013 | 43.88 | 43.88 | 43.88 | 0 | -1.28(-2.83%) | |
Mar 15, 2013 | 45.12 | 45.16 | 45.12 | 45.16 | 245 | +0.65(+1.46%) |
Mar 12, 2013 | 44.51 | 44.51 | 44.51 | 0 | -0.49(-1.09%) | |
Mar 11, 2013 | 45.00 | 45.00 | 45.00 | 45.00 | 314 | -0.79(-1.73%) |
Mar 08, 2013 | 46.09 | 46.09 | 45.66 | 45.79 | 1,070 | -0.39(-0.84%) |
Mar 07, 2013 | 46.18 | 46.18 | 46.18 | 46.18 | 1,650 | +0.28(+0.61%) |
Mar 06, 2013 | 45.90 | 45.90 | 45.89 | 45.90 | 755 | +0.42(+0.92%) |
Mar 05, 2013 | 45.48 | 45.48 | 45.48 | 45.48 | 190 | +0.90(+2.02%) |
Mar 04, 2013 | 44.58 | 44.58 | 44.58 | 44.58 | 210 | +1.19(+2.74%) |