Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.50 | 45.50 | 43.50 | 43.50 | 8,548 | -1.25(-2.79%) |
May 30, 2013 | 44.75 | 46.00 | 44.50 | 44.75 | 0 | +0.25(+0.56%) |
May 29, 2013 | 44.50 | 45.25 | 44.00 | 44.50 | 6,936 | +0.50(+1.14%) |
May 28, 2013 | 43.25 | 44.66 | 42.75 | 44.00 | 20,300 | +0.50(+1.15%) |
May 24, 2013 | 45.00 | 45.25 | 42.75 | 43.50 | 0 | -1.75(-3.87%) |
May 23, 2013 | 46.50 | 46.50 | 45.25 | 45.25 | 0 | -1.25(-2.69%) |
May 22, 2013 | 46.75 | 48.00 | 45.75 | 46.50 | 0 | +0.00(+0.00%) |
May 21, 2013 | 48.50 | 48.75 | 46.50 | 46.50 | 0 | -1.75(-3.63%) |
May 20, 2013 | 46.25 | 49.00 | 45.25 | 48.25 | 0 | +1.75(+3.76%) |
May 17, 2013 | 46.75 | 47.50 | 45.00 | 46.50 | 0 | -0.50(-1.06%) |
May 16, 2013 | 48.75 | 49.25 | 45.50 | 47.00 | 49,830 | -1.75(-3.59%) |
May 15, 2013 | 50.00 | 50.50 | 47.25 | 48.75 | 0 | -2.75(-5.34%) |
May 13, 2013 | 50.00 | 52.00 | 50.00 | 51.50 | 0 | +0.50(+0.98%) |
May 10, 2013 | 49.25 | 51.00 | 47.50 | 51.00 | 0 | +1.50(+3.03%) |
May 09, 2013 | 51.00 | 51.50 | 48.12 | 49.50 | 0 | -2.00(-3.88%) |
May 08, 2013 | 51.00 | 52.50 | 51.00 | 51.50 | 0 | -0.25(-0.48%) |
May 07, 2013 | 52.75 | 52.85 | 50.00 | 51.75 | 0 | -1.50(-2.82%) |
May 06, 2013 | 53.50 | 53.50 | 51.25 | 53.25 | 17,130 | +0.50(+0.95%) |
May 03, 2013 | 50.00 | 53.75 | 50.00 | 52.75 | 0 | +2.00(+3.94%) |
May 02, 2013 | 53.25 | 53.25 | 50.00 | 50.75 | 0 | -2.75(-5.14%) |
May 01, 2013 | 55.00 | 55.50 | 52.75 | 53.50 | 0 | -2.00(-3.60%) |
Apr 30, 2013 | 55.75 | 55.75 | 53.50 | 55.50 | 0 | +0.75(+1.37%) |
Apr 29, 2013 | 53.75 | 55.25 | 53.00 | 54.75 | 17,601 | +1.00(+1.86%) |
Apr 26, 2013 | 55.00 | 55.50 | 53.00 | 53.75 | 18,447 | -1.75(-3.15%) |
Apr 25, 2013 | 53.75 | 56.25 | 53.00 | 55.50 | 45,141 | +1.25(+2.30%) |
Apr 24, 2013 | 52.50 | 54.25 | 50.75 | 54.25 | 0 | +1.50(+2.84%) |
Apr 23, 2013 | 52.75 | 54.25 | 51.75 | 52.75 | 33,623 | -0.25(-0.47%) |
Apr 22, 2013 | 50.00 | 53.00 | 50.00 | 53.00 | 47,305 | +3.00(+6.00%) |
Apr 19, 2013 | 55.00 | 55.00 | 45.75 | 50.00 | 105,043 | -2.50(-4.76%) |
Apr 18, 2013 | 55.75 | 56.75 | 51.25 | 52.50 | 50,468 | -2.25(-4.11%) |
Apr 17, 2013 | 53.25 | 56.00 | 48.25 | 54.75 | 87,124 | +2.25(+4.29%) |
Apr 16, 2013 | 53.25 | 60.45 | 52.00 | 52.50 | 217,526 | +1.25(+2.44%) |
Apr 15, 2013 | 47.50 | 51.62 | 46.50 | 51.25 | 66,964 | +4.00(+8.47%) |
Apr 12, 2013 | 47.00 | 49.50 | 45.75 | 47.25 | 72,535 | -0.25(-0.53%) |
Apr 11, 2013 | 45.75 | 47.75 | 45.00 | 47.50 | 43,145 | +2.75(+6.15%) |
Apr 10, 2013 | 42.50 | 46.50 | 42.50 | 44.75 | 57,318 | +1.75(+4.07%) |
Apr 09, 2013 | 43.25 | 43.25 | 41.75 | 43.00 | 9,832 | +0.00(+0.00%) |
Apr 08, 2013 | 42.75 | 43.75 | 41.25 | 43.00 | 20,230 | +0.25(+0.58%) |
Apr 05, 2013 | 40.50 | 43.00 | 40.00 | 42.75 | 21,106 | +2.50(+6.21%) |
Apr 04, 2013 | 39.50 | 41.00 | 39.00 | 40.25 | 16,099 | +1.75(+4.55%) |
Apr 03, 2013 | 42.50 | 42.75 | 38.50 | 38.50 | 54,468 | -3.38(-8.06%) |
Apr 02, 2013 | 43.25 | 43.25 | 41.25 | 41.88 | 16,077 | -0.12(-0.30%) |
Apr 01, 2013 | 43.75 | 45.75 | 40.25 | 42.00 | 104,743 | +0.00(+0.00%) |
Mar 28, 2013 | 38.25 | 44.50 | 38.25 | 42.00 | 149,341 | +4.50(+12.00%) |
Mar 27, 2013 | 37.25 | 37.75 | 36.50 | 37.50 | 8,517 | +0.25(+0.67%) |
Mar 26, 2013 | 36.75 | 38.00 | 36.25 | 37.25 | 32,140 | +0.25(+0.68%) |
Mar 25, 2013 | 38.75 | 38.75 | 37.00 | 37.00 | 10,713 | -1.00(-2.63%) |
Mar 22, 2013 | 38.25 | 38.25 | 37.25 | 38.00 | 9,126 | +0.25(+0.66%) |
Mar 21, 2013 | 38.50 | 39.50 | 37.75 | 37.75 | 8,854 | -0.75(-1.95%) |
Mar 20, 2013 | 39.75 | 39.75 | 37.38 | 38.50 | 10,820 | +0.00(+0.00%) |
Mar 19, 2013 | 39.50 | 39.50 | 37.75 | 38.50 | 9,109 | -0.50(-1.28%) |
Mar 18, 2013 | 38.50 | 40.25 | 38.25 | 39.00 | 20,669 | -1.00(-2.50%) |
Mar 15, 2013 | 39.50 | 40.50 | 38.50 | 40.00 | 20,742 | +1.25(+3.23%) |
Mar 14, 2013 | 37.75 | 40.00 | 37.50 | 38.75 | 6,550 | +0.50(+1.31%) |
Mar 13, 2013 | 40.50 | 40.50 | 37.75 | 38.25 | 11,745 | -0.50(-1.29%) |
Mar 12, 2013 | 39.00 | 40.00 | 38.75 | 38.75 | 6,936 | -0.25(-0.64%) |
Mar 11, 2013 | 39.25 | 40.25 | 38.75 | 39.00 | 15,103 | +0.00(+0.00%) |
Mar 08, 2013 | 39.50 | 39.50 | 38.50 | 39.00 | 9,738 | +0.50(+1.30%) |
Mar 07, 2013 | 39.50 | 40.00 | 38.50 | 38.50 | 13,761 | -0.50(-1.28%) |
Mar 06, 2013 | 39.00 | 40.50 | 39.00 | 39.00 | 12,261 | -0.25(-0.64%) |
Mar 05, 2013 | 38.75 | 40.25 | 38.25 | 39.25 | 17,089 | +1.00(+2.61%) |
Mar 04, 2013 | 37.00 | 38.75 | 36.50 | 38.25 | 10,644 | +0.50(+1.32%) |