Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 86.00 | 88.30 | 83.60 | 87.90 | 4,740 | +1.00(+1.15%) |
May 30, 2013 | 85.50 | 88.00 | 81.90 | 86.90 | 0 | +1.10(+1.28%) |
May 29, 2013 | 88.50 | 88.50 | 84.10 | 85.80 | 12,792 | -2.60(-2.94%) |
May 28, 2013 | 87.00 | 88.50 | 85.50 | 88.40 | 10,677 | +1.70(+1.96%) |
May 24, 2013 | 85.70 | 87.00 | 84.90 | 86.70 | 0 | +0.70(+0.81%) |
May 23, 2013 | 80.60 | 86.00 | 80.60 | 86.00 | 0 | +3.50(+4.24%) |
May 22, 2013 | 84.50 | 87.00 | 80.10 | 82.50 | 0 | -3.00(-3.51%) |
May 21, 2013 | 77.30 | 88.00 | 76.20 | 85.50 | 0 | +1.00(+1.18%) |
May 20, 2013 | 79.70 | 84.50 | 75.90 | 84.50 | 0 | +5.30(+6.69%) |
May 17, 2013 | 80.60 | 81.50 | 74.70 | 79.20 | 0 | +0.60(+0.76%) |
May 16, 2013 | 84.30 | 84.90 | 75.90 | 78.60 | 8,372 | -5.90(-6.98%) |
May 15, 2013 | 83.10 | 88.20 | 83.10 | 84.50 | 0 | +8.00(+10.46%) |
May 13, 2013 | 74.80 | 77.50 | 74.30 | 76.50 | 0 | +1.90(+2.55%) |
May 10, 2013 | 72.50 | 77.50 | 68.90 | 74.60 | 0 | +2.80(+3.90%) |
May 09, 2013 | 71.50 | 71.90 | 68.90 | 71.80 | 0 | +1.00(+1.41%) |
May 08, 2013 | 71.00 | 71.80 | 68.80 | 70.80 | 0 | +1.70(+2.46%) |
May 07, 2013 | 67.05 | 69.40 | 67.00 | 69.10 | 0 | +1.60(+2.37%) |
May 06, 2013 | 71.00 | 71.00 | 65.10 | 67.50 | 0 | -1.40(-2.03%) |
May 03, 2013 | 66.30 | 69.50 | 65.10 | 68.90 | 0 | +2.30(+3.45%) |
May 02, 2013 | 61.00 | 70.00 | 61.00 | 66.60 | 0 | +3.10(+4.88%) |
May 01, 2013 | 63.90 | 64.70 | 61.60 | 63.50 | 0 | +0.30(+0.47%) |
Apr 30, 2013 | 61.10 | 64.80 | 61.10 | 63.20 | 0 | +1.60(+2.60%) |
Apr 29, 2013 | 59.50 | 64.90 | 58.55 | 61.60 | 2,183 | +1.80(+3.01%) |
Apr 26, 2013 | 61.40 | 62.70 | 59.00 | 59.80 | 3,176 | -1.10(-1.81%) |
Apr 25, 2013 | 64.00 | 67.10 | 59.10 | 60.90 | 4,627 | -3.20(-4.99%) |
Apr 24, 2013 | 61.00 | 67.70 | 60.60 | 64.10 | 0 | +3.60(+5.95%) |
Apr 23, 2013 | 55.00 | 60.80 | 55.00 | 60.50 | 5,593 | +5.80(+10.60%) |
Apr 22, 2013 | 50.00 | 54.90 | 50.00 | 54.70 | 2,974 | +4.00(+7.89%) |
Apr 19, 2013 | 48.20 | 54.20 | 48.00 | 50.70 | 2,681 | +2.00(+4.11%) |
Apr 18, 2013 | 52.10 | 52.70 | 48.10 | 48.70 | 4,593 | -4.10(-7.77%) |
Apr 17, 2013 | 54.40 | 56.10 | 51.30 | 52.80 | 10,487 | -1.60(-2.94%) |
Apr 16, 2013 | 52.60 | 56.40 | 52.60 | 54.40 | 6,525 | +0.50(+0.93%) |
Apr 15, 2013 | 59.40 | 61.10 | 53.90 | 53.90 | 13,262 | -7.00(-11.49%) |
Apr 12, 2013 | 61.70 | 63.55 | 60.20 | 60.90 | 4,269 | -2.20(-3.49%) |
Apr 11, 2013 | 65.40 | 66.80 | 61.00 | 63.10 | 3,227 | -2.20(-3.37%) |
Apr 10, 2013 | 66.30 | 66.90 | 63.90 | 65.30 | 4,492 | +0.30(+0.46%) |
Apr 09, 2013 | 63.70 | 67.00 | 63.70 | 65.00 | 3,399 | +0.20(+0.31%) |
Apr 08, 2013 | 65.00 | 67.90 | 63.70 | 64.80 | 4,627 | -1.50(-2.26%) |
Apr 05, 2013 | 69.50 | 71.90 | 65.20 | 66.30 | 17,627 | -3.60(-5.15%) |
Apr 04, 2013 | 66.30 | 72.40 | 65.11 | 69.90 | 7,580 | +0.40(+0.58%) |
Apr 03, 2013 | 64.90 | 73.80 | 64.90 | 69.50 | 26,962 | +4.70(+7.25%) |
Apr 02, 2013 | 64.50 | 65.00 | 56.80 | 64.80 | 14,383 | +0.50(+0.78%) |
Apr 01, 2013 | 71.00 | 71.90 | 61.10 | 64.30 | 13,278 | -8.40(-11.55%) |
Mar 28, 2013 | 84.50 | 85.00 | 66.60 | 72.70 | 44,232 | -12.50(-14.67%) |
Mar 27, 2013 | 84.00 | 89.90 | 84.00 | 85.20 | 37,713 | +1.90(+2.28%) |
Mar 26, 2013 | 78.40 | 88.40 | 77.50 | 83.30 | 23,266 | +8.20(+10.92%) |
Mar 25, 2013 | 72.60 | 75.50 | 70.50 | 75.10 | 8,306 | +5.10(+7.29%) |
Mar 22, 2013 | 69.10 | 71.80 | 69.10 | 70.00 | 4,989 | +0.20(+0.29%) |
Mar 21, 2013 | 70.00 | 70.00 | 68.00 | 69.80 | 4,125 | -0.10(-0.14%) |
Mar 20, 2013 | 67.90 | 70.00 | 65.50 | 69.90 | 10,940 | +4.90(+7.54%) |
Mar 19, 2013 | 63.20 | 65.00 | 62.70 | 65.00 | 3,467 | +3.50(+5.69%) |
Mar 18, 2013 | 61.70 | 66.00 | 58.30 | 61.50 | 5,903 | +0.00(+0.00%) |
Mar 15, 2013 | 58.10 | 61.50 | 58.10 | 61.50 | 5,632 | +3.30(+5.67%) |
Mar 14, 2013 | 57.00 | 60.00 | 57.00 | 58.20 | 2,351 | +0.80(+1.39%) |
Mar 13, 2013 | 56.70 | 57.80 | 55.70 | 57.40 | 2,308 | +1.70(+3.05%) |
Mar 12, 2013 | 54.60 | 56.80 | 54.60 | 55.70 | 1,716 | +0.20(+0.36%) |
Mar 11, 2013 | 52.40 | 55.50 | 52.20 | 55.50 | 4,963 | +3.10(+5.91%) |
Mar 08, 2013 | 52.23 | 52.40 | 51.84 | 52.40 | 2,278 | +0.30(+0.58%) |
Mar 07, 2013 | 50.70 | 52.50 | 50.00 | 52.10 | 3,084 | +1.80(+3.58%) |
Mar 06, 2013 | 52.50 | 52.50 | 50.00 | 50.30 | 2,394 | -0.90(-1.76%) |
Mar 05, 2013 | 52.50 | 52.50 | 50.00 | 51.20 | 2,163 | -1.20(-2.29%) |
Mar 04, 2013 | 52.50 | 52.50 | 51.60 | 52.40 | 543 | +0.20(+0.38%) |