Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.25 | 46.50 | 43.75 | 43.75 | 18,428 | -3.00(-6.42%) |
May 30, 2013 | 46.00 | 48.50 | 45.77 | 46.75 | 16,404 | +1.00(+2.19%) |
May 29, 2013 | 40.25 | 47.75 | 40.25 | 45.75 | 20,647 | +5.25(+12.96%) |
May 28, 2013 | 41.00 | 42.50 | 40.00 | 40.50 | 7,796 | +1.00(+2.53%) |
May 24, 2013 | 40.50 | 40.75 | 39.50 | 39.50 | 4,653 | -1.00(-2.47%) |
May 23, 2013 | 39.75 | 41.00 | 39.25 | 40.50 | 4,747 | +1.25(+3.18%) |
May 22, 2013 | 41.00 | 42.25 | 39.25 | 39.25 | 10,341 | -1.25(-3.09%) |
May 21, 2013 | 40.75 | 41.00 | 39.75 | 40.50 | 7,712 | -1.00(-2.41%) |
May 20, 2013 | 37.75 | 42.00 | 37.25 | 41.50 | 9,903 | +3.50(+9.21%) |
May 17, 2013 | 38.25 | 38.50 | 38.00 | 38.00 | 7,525 | -0.25(-0.65%) |
May 16, 2013 | 37.00 | 38.75 | 37.00 | 38.25 | 8,786 | +0.75(+2.00%) |
May 15, 2013 | 39.25 | 39.50 | 37.50 | 37.50 | 10,508 | -1.50(-3.85%) |
May 13, 2013 | 37.50 | 39.25 | 37.25 | 39.00 | 6,735 | +1.25(+3.31%) |
May 10, 2013 | 37.75 | 38.50 | 37.25 | 37.75 | 17,739 | -1.00(-2.58%) |
May 09, 2013 | 37.50 | 40.25 | 37.50 | 38.75 | 10,606 | -1.25(-3.12%) |
May 08, 2013 | 40.00 | 41.00 | 39.50 | 40.00 | 7,024 | +0.00(+0.00%) |
May 07, 2013 | 41.25 | 41.50 | 39.05 | 40.00 | 9,266 | -1.75(-4.19%) |
May 06, 2013 | 41.00 | 44.00 | 41.00 | 41.75 | 6,533 | -0.25(-0.60%) |
May 03, 2013 | 40.75 | 45.25 | 41.25 | 42.00 | 9,759 | +0.75(+1.82%) |
May 02, 2013 | 43.50 | 44.00 | 40.75 | 41.25 | 8,172 | -2.25(-5.17%) |
May 01, 2013 | 44.50 | 45.25 | 41.75 | 43.50 | 9,063 | -2.00(-4.40%) |
Apr 30, 2013 | 48.00 | 48.00 | 44.25 | 45.50 | 8,527 | -2.25(-4.71%) |
Apr 29, 2013 | 46.25 | 48.00 | 45.50 | 47.75 | 9,383 | +2.00(+4.37%) |
Apr 26, 2013 | 44.00 | 46.50 | 43.75 | 45.75 | 24,243 | +2.00(+4.57%) |
Apr 25, 2013 | 43.75 | 45.73 | 42.00 | 43.75 | 23,730 | +0.25(+0.57%) |
Apr 24, 2013 | 37.75 | 44.00 | 36.75 | 43.50 | 31,093 | +4.25(+10.83%) |
Apr 23, 2013 | 38.00 | 39.88 | 36.75 | 39.25 | 6,540 | +0.00(+0.00%) |
Apr 22, 2013 | 40.75 | 41.50 | 38.75 | 39.25 | 9,140 | -0.25(-0.63%) |
Apr 19, 2013 | 41.25 | 41.25 | 38.00 | 39.50 | 8,395 | -1.00(-2.47%) |
Apr 18, 2013 | 38.00 | 41.25 | 36.75 | 40.50 | 9,130 | +2.75(+7.28%) |
Apr 17, 2013 | 40.25 | 41.25 | 36.50 | 37.75 | 22,503 | -2.25(-5.62%) |
Apr 16, 2013 | 42.00 | 43.75 | 39.50 | 40.00 | 15,067 | -0.75(-1.84%) |
Apr 15, 2013 | 44.50 | 46.25 | 40.00 | 40.75 | 30,137 | -7.00(-14.66%) |
Apr 12, 2013 | 51.25 | 51.25 | 46.50 | 47.75 | 21,684 | -3.75(-7.28%) |
Apr 11, 2013 | 53.00 | 54.00 | 50.75 | 51.50 | 12,571 | -1.50(-2.83%) |
Apr 10, 2013 | 56.00 | 57.00 | 52.75 | 53.00 | 12,464 | -2.75(-4.93%) |
Apr 09, 2013 | 55.25 | 56.75 | 54.75 | 55.75 | 11,545 | +1.50(+2.76%) |
Apr 08, 2013 | 55.00 | 58.75 | 54.00 | 54.25 | 10,689 | -3.25(-5.65%) |
Apr 05, 2013 | 55.00 | 58.50 | 54.00 | 57.50 | 11,067 | +2.75(+5.02%) |
Apr 04, 2013 | 54.25 | 56.00 | 52.38 | 54.75 | 11,758 | -0.25(-0.45%) |
Apr 03, 2013 | 57.00 | 58.00 | 54.50 | 55.00 | 13,745 | -2.50(-4.35%) |
Apr 02, 2013 | 59.50 | 61.75 | 56.75 | 57.50 | 12,573 | -3.75(-6.12%) |
Apr 01, 2013 | 58.75 | 61.75 | 57.50 | 61.25 | 6,715 | +1.75(+2.94%) |
Mar 28, 2013 | 63.00 | 63.00 | 58.00 | 59.50 | 9,320 | -2.50(-4.03%) |
Mar 27, 2013 | 61.00 | 63.00 | 59.00 | 62.00 | 5,163 | +1.75(+2.90%) |
Mar 26, 2013 | 62.00 | 63.75 | 59.00 | 60.25 | 9,351 | -1.00(-1.63%) |
Mar 25, 2013 | 64.00 | 64.50 | 60.00 | 61.25 | 10,530 | -3.00(-4.67%) |
Mar 22, 2013 | 65.50 | 66.49 | 63.75 | 64.25 | 7,700 | -1.75(-2.65%) |
Mar 21, 2013 | 68.00 | 68.75 | 64.50 | 66.00 | 8,639 | -0.75(-1.12%) |
Mar 20, 2013 | 65.00 | 72.25 | 64.50 | 66.75 | 8,613 | +2.50(+3.89%) |
Mar 19, 2013 | 67.00 | 67.50 | 64.25 | 64.25 | 8,986 | -3.00(-4.46%) |
Mar 18, 2013 | 73.50 | 74.00 | 66.75 | 67.25 | 13,160 | -5.00(-6.92%) |
Mar 15, 2013 | 69.50 | 77.75 | 69.00 | 72.25 | 48,789 | +4.00(+5.86%) |
Mar 14, 2013 | 66.00 | 68.75 | 64.25 | 68.25 | 8,634 | +2.75(+4.20%) |
Mar 13, 2013 | 67.50 | 67.50 | 64.75 | 65.50 | 6,188 | -1.75(-2.60%) |
Mar 12, 2013 | 67.50 | 69.75 | 66.12 | 67.25 | 10,991 | +0.00(+0.00%) |
Mar 11, 2013 | 63.25 | 69.50 | 63.20 | 67.25 | 18,693 | +5.00(+8.03%) |
Mar 08, 2013 | 57.75 | 63.12 | 56.25 | 62.25 | 15,255 | +2.50(+4.18%) |
Mar 07, 2013 | 61.50 | 63.14 | 56.75 | 59.75 | 16,935 | -1.50(-2.45%) |
Mar 06, 2013 | 57.00 | 61.75 | 54.00 | 61.25 | 26,873 | +4.25(+7.46%) |
Mar 05, 2013 | 62.00 | 62.00 | 55.75 | 57.00 | 18,619 | -3.50(-5.79%) |
Mar 04, 2013 | 68.75 | 68.75 | 59.00 | 60.50 | 31,860 | -8.25(-12.00%) |