Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.14 | 48.14 | 48.01 | 48.14 | 884 | +2.57(+5.64%) |
May 30, 2013 | 46.41 | 46.41 | 45.57 | 45.57 | 3,028 | -0.45(-0.98%) |
May 29, 2013 | 45.90 | 46.09 | 45.54 | 46.02 | 5,530 | +1.78(+4.02%) |
May 28, 2013 | 44.67 | 44.78 | 44.24 | 44.24 | 2,085 | -1.86(-4.03%) |
May 24, 2013 | 45.82 | 46.10 | 45.36 | 46.10 | 10,662 | -0.57(-1.22%) |
May 23, 2013 | 45.05 | 46.67 | 45.05 | 46.67 | 1,695 | -1.46(-3.03%) |
May 22, 2013 | 48.84 | 48.84 | 48.13 | 48.13 | 1,223 | -0.72(-1.47%) |
May 21, 2013 | 49.06 | 49.06 | 48.50 | 48.85 | 8,445 | -1.62(-3.21%) |
May 20, 2013 | 50.58 | 50.58 | 50.22 | 50.47 | 2,555 | -0.23(-0.45%) |
May 17, 2013 | 50.49 | 50.70 | 50.43 | 50.70 | 1,239 | +0.70(+1.40%) |
May 16, 2013 | 50.15 | 50.15 | 50.00 | 50.00 | 9,225 | +0.38(+0.77%) |
May 15, 2013 | 49.37 | 49.64 | 49.35 | 49.62 | 1,441 | +0.77(+1.58%) |
May 13, 2013 | 48.68 | 48.88 | 48.65 | 48.85 | 30,196 | -0.54(-1.09%) |
May 10, 2013 | 49.23 | 49.39 | 49.09 | 49.39 | 2,307 | +1.40(+2.92%) |
May 09, 2013 | 47.94 | 47.99 | 47.69 | 47.99 | 3,674 | +1.20(+2.56%) |
May 08, 2013 | 46.53 | 46.79 | 46.53 | 46.79 | 1,760 | +0.25(+0.54%) |
May 07, 2013 | 46.22 | 46.54 | 46.21 | 46.54 | 40,442 | +0.81(+1.77%) |
May 06, 2013 | 45.61 | 45.74 | 45.61 | 45.73 | 627 | -0.13(-0.29%) |
May 03, 2013 | 46.15 | 46.15 | 45.60 | 45.86 | 1,824 | +0.21(+0.46%) |
May 02, 2013 | 45.57 | 45.68 | 45.33 | 45.65 | 1,295 | +0.82(+1.83%) |
May 01, 2013 | 44.89 | 44.89 | 44.66 | 44.83 | 1,831 | +0.05(+0.11%) |
Apr 30, 2013 | 45.01 | 45.01 | 44.74 | 44.78 | 2,391 | +0.72(+1.64%) |
Apr 29, 2013 | 44.06 | 44.06 | 44.06 | 44.06 | 260 | +0.18(+0.40%) |
Apr 26, 2013 | 43.78 | 43.88 | 43.77 | 43.88 | 690 | -0.09(-0.20%) |
Apr 25, 2013 | 43.70 | 43.99 | 43.70 | 43.97 | 1,061 | +0.87(+2.02%) |
Apr 24, 2013 | 42.91 | 43.10 | 42.91 | 43.10 | 5,010 | -0.21(-0.48%) |
Apr 23, 2013 | 43.10 | 43.31 | 43.05 | 43.31 | 4,671 | +0.46(+1.07%) |
Apr 22, 2013 | 42.80 | 42.86 | 42.71 | 42.85 | 2,580 | +2.13(+5.23%) |
Apr 19, 2013 | 40.39 | 40.72 | 40.39 | 40.72 | 2,008 | +1.47(+3.75%) |
Apr 18, 2013 | 39.31 | 39.31 | 39.12 | 39.25 | 1,448 | -0.26(-0.66%) |
Apr 17, 2013 | 39.43 | 39.53 | 39.27 | 39.51 | 2,807 | -1.35(-3.30%) |
Apr 16, 2013 | 40.84 | 41.04 | 40.84 | 40.86 | 2,501 | -0.13(-0.32%) |
Apr 15, 2013 | 41.13 | 41.13 | 40.97 | 40.99 | 3,452 | -0.10(-0.24%) |
Apr 12, 2013 | 41.05 | 41.09 | 41.05 | 41.09 | 1,708 | -0.84(-2.00%) |
Apr 11, 2013 | 41.76 | 41.95 | 41.69 | 41.93 | 7,375 | +0.30(+0.72%) |
Apr 10, 2013 | 41.34 | 41.68 | 41.34 | 41.63 | 2,934 | +1.28(+3.17%) |
Apr 09, 2013 | 40.28 | 40.37 | 39.99 | 40.35 | 2,509 | +2.24(+5.88%) |
Apr 08, 2013 | 37.80 | 38.11 | 37.80 | 38.11 | 2,892 | +0.91(+2.45%) |
Apr 05, 2013 | 37.91 | 37.91 | 37.07 | 37.20 | 52,167 | -1.47(-3.80%) |
Apr 04, 2013 | 38.76 | 38.89 | 38.67 | 38.67 | 1,382 | +1.18(+3.15%) |
Apr 03, 2013 | 37.64 | 37.64 | 37.40 | 37.49 | 1,260 | -0.49(-1.29%) |
Apr 02, 2013 | 38.05 | 38.22 | 37.98 | 37.98 | 3,287 | -0.77(-1.99%) |
Apr 01, 2013 | 38.98 | 38.98 | 38.61 | 38.75 | 2,948 | -1.14(-2.86%) |
Mar 28, 2013 | 39.78 | 39.89 | 39.78 | 39.89 | 1,961 | -0.21(-0.52%) |
Mar 27, 2013 | 39.84 | 40.14 | 39.84 | 40.10 | 1,955 | -0.22(-0.54%) |
Mar 26, 2013 | 40.85 | 40.85 | 39.89 | 40.32 | 630 | -0.26(-0.64%) |
Mar 25, 2013 | 40.38 | 40.62 | 40.38 | 40.58 | 10,451 | -0.30(-0.73%) |
Mar 22, 2013 | 40.77 | 40.90 | 40.77 | 40.88 | 1,550 | -0.18(-0.44%) |
Mar 21, 2013 | 41.15 | 41.15 | 41.06 | 41.06 | 620 | -0.22(-0.53%) |
Mar 20, 2013 | 41.40 | 41.40 | 41.05 | 41.28 | 5,368 | +0.13(+0.32%) |
Mar 19, 2013 | 41.05 | 41.18 | 41.05 | 41.15 | 2,684 | -0.46(-1.11%) |
Mar 18, 2013 | 41.59 | 41.69 | 41.59 | 41.61 | 628 | +0.31(+0.75%) |
Mar 15, 2013 | 41.44 | 41.51 | 41.30 | 41.30 | 692 | +0.59(+1.45%) |
Mar 14, 2013 | 40.36 | 40.83 | 40.36 | 40.71 | 54,403 | +0.97(+2.44%) |
Mar 13, 2013 | 39.42 | 39.74 | 39.42 | 39.74 | 7,980 | -0.05(-0.13%) |
Mar 12, 2013 | 39.89 | 39.89 | 39.79 | 39.79 | 1,657 | -0.33(-0.82%) |
Mar 11, 2013 | 40.24 | 40.25 | 40.11 | 40.12 | 1,851 | -0.24(-0.59%) |
Mar 08, 2013 | 40.38 | 40.38 | 40.15 | 40.36 | 2,619 | -0.60(-1.46%) |
Mar 07, 2013 | 41.09 | 41.09 | 40.90 | 40.96 | 3,825 | -0.57(-1.37%) |
Mar 06, 2013 | 41.82 | 41.82 | 41.46 | 41.53 | 1,240 | +0.22(+0.53%) |
Mar 05, 2013 | 41.38 | 41.50 | 41.31 | 41.31 | 4,462 | -0.05(-0.12%) |
Mar 04, 2013 | 41.22 | 41.36 | 41.22 | 41.36 | 1,529 | +0.14(+0.34%) |