Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 57.08 | 57.08 | 56.70 | 56.70 | 1,984 | +0.86(+1.54%) |
May 29, 2013 | 55.84 | 55.84 | 55.84 | 0 | -1.10(-1.93%) | |
May 28, 2013 | 57.32 | 57.32 | 56.59 | 56.94 | 606 | +1.84(+3.34%) |
May 24, 2013 | 55.63 | 55.63 | 55.00 | 55.10 | 2,949 | +1.40(+2.61%) |
May 23, 2013 | 54.14 | 54.37 | 53.25 | 53.70 | 10,812 | -2.10(-3.76%) |
May 22, 2013 | 57.00 | 57.00 | 55.78 | 55.80 | 1,860 | -0.20(-0.36%) |
May 21, 2013 | 56.00 | 56.00 | 55.42 | 56.00 | 1,654 | -0.63(-1.11%) |
May 17, 2013 | 56.63 | 56.63 | 56.63 | 0 | +0.43(+0.77%) | |
May 16, 2013 | 55.85 | 56.44 | 55.85 | 56.20 | 2,689 | +0.35(+0.63%) |
May 15, 2013 | 55.27 | 55.85 | 55.27 | 55.85 | 2,248 | +2.91(+5.50%) |
May 13, 2013 | 52.94 | 52.94 | 52.76 | 52.94 | 486 | +1.40(+2.72%) |
May 10, 2013 | 51.14 | 51.54 | 51.14 | 51.54 | 1,427 | +0.46(+0.90%) |
May 09, 2013 | 51.16 | 51.77 | 51.08 | 51.08 | 541 | +0.81(+1.61%) |
May 08, 2013 | 49.94 | 50.63 | 49.94 | 50.27 | 1,821 | +0.33(+0.66%) |
May 07, 2013 | 49.80 | 49.94 | 49.80 | 49.94 | 1,688 | +1.08(+2.21%) |
May 06, 2013 | 48.86 | 48.86 | 48.32 | 48.86 | 1,776 | -0.14(-0.29%) |
May 03, 2013 | 48.86 | 49.00 | 48.65 | 49.00 | 1,052 | +0.35(+0.72%) |
May 02, 2013 | 48.66 | 48.66 | 48.64 | 48.65 | 339 | -0.05(-0.10%) |
May 01, 2013 | 48.47 | 48.70 | 48.47 | 48.70 | 668 | -0.12(-0.24%) |
Apr 30, 2013 | 48.64 | 48.82 | 48.64 | 48.82 | 285 | +0.52(+1.07%) |
Apr 29, 2013 | 47.97 | 48.30 | 47.97 | 48.30 | 500 | +0.61(+1.28%) |
Apr 26, 2013 | 47.77 | 47.69 | 47.69 | 47.69 | 2,982 | +1.29(+2.78%) |
Apr 25, 2013 | 46.34 | 46.75 | 46.34 | 46.40 | 667 | +0.53(+1.16%) |
Apr 24, 2013 | 45.95 | 46.29 | 45.87 | 45.87 | 683 | -0.17(-0.37%) |
Apr 23, 2013 | 46.15 | 46.15 | 46.04 | 46.04 | 655 | -0.01(-0.02%) |
Apr 22, 2013 | 45.97 | 46.05 | 45.86 | 46.05 | 39,319 | +0.64(+1.41%) |
Apr 19, 2013 | 45.00 | 45.41 | 45.00 | 45.41 | 1,942 | -1.79(-3.79%) |
Apr 18, 2013 | 47.87 | 47.87 | 47.20 | 47.20 | 3,664 | -0.90(-1.87%) |
Apr 17, 2013 | 49.18 | 49.18 | 47.90 | 48.10 | 27,238 | -1.61(-3.24%) |
Apr 16, 2013 | 50.00 | 50.00 | 49.71 | 49.71 | 548 | +0.16(+0.32%) |
Apr 15, 2013 | 49.98 | 49.98 | 49.55 | 49.55 | 417 | -0.20(-0.40%) |
Apr 12, 2013 | 49.30 | 49.75 | 49.30 | 49.75 | 4,444 | +0.86(+1.76%) |
Apr 11, 2013 | 48.65 | 48.89 | 48.60 | 48.89 | 1,121 | -1.24(-2.47%) |
Apr 10, 2013 | 50.33 | 50.33 | 50.13 | 50.13 | 716 | +2.60(+5.47%) |
Apr 09, 2013 | 47.53 | 47.53 | 47.53 | 47.53 | 183 | -0.77(-1.59%) |
Apr 08, 2013 | 48.30 | 48.30 | 48.30 | 48.30 | 475 | +0.76(+1.60%) |
Apr 05, 2013 | 46.90 | 47.54 | 46.77 | 47.54 | 659 | -0.01(-0.02%) |
Apr 04, 2013 | 47.68 | 47.83 | 47.55 | 47.55 | 732 | +0.10(+0.21%) |
Apr 03, 2013 | 47.71 | 47.71 | 47.44 | 47.45 | 8,505 | +0.75(+1.61%) |
Apr 02, 2013 | 46.84 | 46.95 | 46.66 | 46.70 | 50,531 | -1.20(-2.51%) |
Apr 01, 2013 | 47.76 | 47.90 | 47.76 | 47.90 | 2,070 | -0.45(-0.93%) |
Mar 28, 2013 | 46.71 | 48.35 | 46.71 | 48.35 | 17,489 | +1.77(+3.80%) |
Mar 27, 2013 | 46.20 | 46.58 | 46.20 | 46.58 | 6,008 | +3.11(+7.15%) |
Mar 26, 2013 | 43.10 | 43.47 | 43.00 | 43.47 | 1,417 | +2.05(+4.95%) |
Mar 25, 2013 | 41.13 | 41.42 | 41.13 | 41.42 | 695 | +0.18(+0.44%) |
Mar 22, 2013 | 41.24 | 41.24 | 41.09 | 41.24 | 762 | +1.40(+3.51%) |
Mar 21, 2013 | 39.90 | 40.07 | 39.84 | 39.84 | 4,544 | -1.61(-3.88%) |
Mar 20, 2013 | 41.71 | 41.71 | 41.19 | 41.45 | 1,553 | +2.16(+5.50%) |
Mar 19, 2013 | 39.45 | 39.45 | 39.05 | 39.29 | 947 | -0.95(-2.36%) |
Mar 18, 2013 | 40.07 | 40.32 | 40.00 | 40.24 | 1,901 | +0.68(+1.72%) |
Mar 15, 2013 | 39.56 | 39.61 | 39.56 | 39.56 | 487 | -0.72(-1.79%) |
Mar 14, 2013 | 39.80 | 40.28 | 39.80 | 40.28 | 1,930 | +0.48(+1.21%) |
Mar 13, 2013 | 39.98 | 40.34 | 39.80 | 39.80 | 665 | -1.68(-4.05%) |
Mar 12, 2013 | 41.10 | 41.50 | 41.08 | 41.48 | 1,988 | +0.35(+0.85%) |
Mar 11, 2013 | 40.88 | 41.36 | 40.88 | 41.13 | 1,860 | -0.20(-0.48%) |
Mar 08, 2013 | 41.35 | 41.58 | 41.33 | 41.33 | 5,525 | -0.06(-0.14%) |
Mar 07, 2013 | 41.26 | 41.39 | 41.03 | 41.39 | 16,705 | -0.80(-1.90%) |
Mar 06, 2013 | 41.94 | 42.19 | 41.94 | 42.19 | 1,707 | -0.41(-0.96%) |
Mar 05, 2013 | 42.51 | 42.62 | 42.51 | 42.60 | 827 | +1.24(+3.00%) |
Mar 04, 2013 | 41.63 | 41.63 | 41.19 | 41.36 | 3,453 | -0.84(-1.99%) |