Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.08 | 40.08 | 40.08 | 40.08 | 100,000 | -0.67(-1.66%) |
May 30, 2013 | 40.75 | 40.75 | 40.75 | 40.75 | 61,000 | +0.30(+0.74%) |
May 29, 2013 | 40.45 | 40.45 | 40.45 | 40.45 | 300 | -0.55(-1.34%) |
May 24, 2013 | 41.00 | 41.00 | 41.00 | 95,484 | -1.60(-3.76%) | |
May 23, 2013 | 42.60 | 42.60 | 42.60 | 42.60 | 400 | -2.92(-6.43%) |
May 22, 2013 | 45.80 | 45.80 | 45.48 | 45.52 | 59,400 | -0.52(-1.14%) |
May 20, 2013 | 46.05 | 46.05 | 46.05 | 0 | -0.71(-1.52%) | |
May 17, 2013 | 46.76 | 46.76 | 46.76 | 46.76 | 200 | +0.22(+0.48%) |
May 16, 2013 | 47.09 | 47.09 | 46.54 | 46.54 | 72,400 | -2.71(-5.51%) |
May 15, 2013 | 49.29 | 49.29 | 49.25 | 49.25 | 18,222 | +0.26(+0.53%) |
May 13, 2013 | 48.99 | 48.99 | 48.99 | 48.99 | 10,100 | +2.66(+5.75%) |
May 10, 2013 | 46.30 | 46.33 | 46.30 | 46.33 | 44,000 | -0.92(-1.96%) |
May 08, 2013 | 47.25 | 47.25 | 47.25 | 16,400 | -0.50(-1.05%) | |
May 07, 2013 | 47.78 | 48.15 | 47.75 | 47.75 | 13,300 | -0.55(-1.14%) |
May 06, 2013 | 48.30 | 48.30 | 48.30 | 48.30 | 100 | -0.70(-1.43%) |
May 03, 2013 | 48.90 | 49.00 | 48.90 | 49.00 | 200 | +1.20(+2.51%) |
May 02, 2013 | 47.50 | 47.80 | 47.50 | 47.80 | 215,361 | +1.05(+2.25%) |
May 01, 2013 | 46.75 | 46.75 | 46.75 | 46.75 | 100 | -0.85(-1.79%) |
Apr 30, 2013 | 47.33 | 47.60 | 47.30 | 47.60 | 23,100 | -0.45(-0.94%) |
Apr 29, 2013 | 47.90 | 48.05 | 47.75 | 48.05 | 12,300 | +0.84(+1.78%) |
Apr 26, 2013 | 47.21 | 47.21 | 47.21 | 47.21 | 200 | +0.39(+0.83%) |
Apr 25, 2013 | 46.80 | 46.82 | 46.80 | 46.82 | 320 | +1.57(+3.47%) |
Apr 24, 2013 | 45.31 | 45.31 | 45.25 | 45.25 | 304,400 | +0.00(+0.00%) |
Apr 23, 2013 | 45.50 | 45.50 | 45.15 | 45.25 | 185,220 | +0.11(+0.24%) |
Apr 22, 2013 | 44.65 | 45.14 | 44.58 | 45.14 | 66,457 | -0.16(-0.35%) |
Apr 19, 2013 | 44.80 | 45.50 | 44.80 | 45.30 | 97,619 | -0.50(-1.09%) |
Apr 17, 2013 | 45.80 | 45.80 | 45.80 | 0 | +0.35(+0.77%) | |
Apr 16, 2013 | 45.46 | 45.49 | 45.45 | 45.45 | 196,880 | -0.70(-1.52%) |
Apr 15, 2013 | 46.12 | 46.15 | 46.06 | 46.15 | 296,000 | -1.15(-2.43%) |
Apr 12, 2013 | 47.20 | 47.30 | 47.20 | 47.30 | 145,600 | +3.02(+6.82%) |
Apr 09, 2013 | 44.28 | 44.28 | 44.28 | 0 | -0.86(-1.91%) | |
Apr 08, 2013 | 45.10 | 45.14 | 44.85 | 45.14 | 246,738 | +1.73(+3.99%) |
Apr 05, 2013 | 43.85 | 43.90 | 43.41 | 43.41 | 17,300 | +0.66(+1.54%) |
Apr 04, 2013 | 42.75 | 42.75 | 42.75 | 42.75 | 4 | +4.40(+11.47%) |
Apr 01, 2013 | 38.35 | 38.35 | 38.35 | 0 | -2.55(-6.23%) | |
Mar 28, 2013 | 40.65 | 40.90 | 40.65 | 40.90 | 6,300 | +0.53(+1.31%) |
Mar 27, 2013 | 40.67 | 40.67 | 40.37 | 40.37 | 1,200 | -0.33(-0.81%) |
Mar 26, 2013 | 40.70 | 40.70 | 40.70 | 40.70 | 50 | -0.92(-2.21%) |
Mar 21, 2013 | 41.62 | 41.62 | 41.62 | 0 | -0.68(-1.61%) | |
Mar 20, 2013 | 42.30 | 42.30 | 42.30 | 42.30 | 100 | +0.20(+0.48%) |
Mar 19, 2013 | 42.17 | 42.10 | 42.10 | 42.10 | 37,800 | -0.10(-0.25%) |
Mar 18, 2013 | 41.93 | 42.20 | 41.90 | 42.20 | 6,300 | -0.95(-2.20%) |
Mar 14, 2013 | 43.15 | 43.15 | 43.15 | 6,600 | +0.30(+0.70%) | |
Mar 13, 2013 | 42.40 | 42.90 | 42.40 | 42.85 | 700 | +0.55(+1.30%) |
Mar 12, 2013 | 42.25 | 42.30 | 42.20 | 42.30 | 600 | -0.80(-1.86%) |
Mar 11, 2013 | 43.06 | 43.10 | 43.06 | 43.10 | 40,600 | +2.10(+5.12%) |
Mar 08, 2013 | 41.00 | 41.00 | 41.00 | 41.00 | 55,780 | +0.55(+1.36%) |
Mar 07, 2013 | 40.45 | 40.45 | 40.45 | 40.45 | 52,100 | +0.25(+0.62%) |