Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.84 | 40.05 | 39.60 | 39.60 | 6,296 | -2.12(-5.08%) |
May 30, 2013 | 41.40 | 41.72 | 41.34 | 41.72 | 1,800 | +1.82(+4.56%) |
May 29, 2013 | 41.37 | 41.38 | 39.90 | 39.90 | 5,343 | -2.49(-5.87%) |
May 28, 2013 | 42.44 | 43.50 | 42.39 | 42.39 | 4,779 | +1.89(+4.67%) |
May 24, 2013 | 41.36 | 41.36 | 40.02 | 40.50 | 8,658 | +0.16(+0.40%) |
May 23, 2013 | 39.20 | 40.34 | 38.50 | 40.34 | 6,080 | -2.44(-5.70%) |
May 22, 2013 | 42.91 | 43.85 | 42.65 | 42.78 | 1,095 | -1.72(-3.87%) |
May 21, 2013 | 45.00 | 45.00 | 44.37 | 44.50 | 4,820 | +1.15(+2.65%) |
May 20, 2013 | 43.93 | 43.93 | 43.35 | 43.35 | 3,679 | +3.35(+8.38%) |
May 17, 2013 | 38.75 | 40.00 | 38.75 | 40.00 | 2,120 | +1.85(+4.85%) |
May 16, 2013 | 37.95 | 38.29 | 37.95 | 38.15 | 2,050 | +0.84(+2.25%) |
May 15, 2013 | 37.31 | 37.31 | 37.28 | 37.31 | 1,925 | +1.21(+3.35%) |
May 13, 2013 | 36.15 | 36.15 | 36.10 | 36.10 | 1,812 | +0.40(+1.12%) |
May 10, 2013 | 35.38 | 35.70 | 35.23 | 35.70 | 1,431 | +1.30(+3.78%) |
May 09, 2013 | 33.69 | 34.40 | 33.69 | 34.40 | 1,000 | +0.18(+0.53%) |
May 08, 2013 | 34.15 | 34.23 | 34.15 | 34.22 | 1,861 | -0.34(-0.98%) |
May 07, 2013 | 34.56 | 34.56 | 34.56 | 34.56 | 300 | -0.04(-0.12%) |
May 06, 2013 | 34.05 | 35.00 | 34.05 | 34.60 | 3,704 | -0.15(-0.43%) |
May 03, 2013 | 34.20 | 34.75 | 34.60 | 34.75 | 725 | +0.15(+0.43%) |
May 02, 2013 | 34.12 | 34.60 | 34.11 | 34.60 | 2,339 | +1.13(+3.38%) |
May 01, 2013 | 33.47 | 33.47 | 33.47 | 33.47 | 150 | -0.73(-2.13%) |
Apr 30, 2013 | 34.32 | 34.32 | 34.20 | 34.20 | 1,150 | -1.30(-3.66%) |
Apr 29, 2013 | 35.55 | 35.55 | 35.50 | 35.50 | 612 | +0.35(+1.00%) |
Apr 26, 2013 | 34.80 | 35.22 | 35.15 | 35.15 | 1,200 | -0.30(-0.85%) |
Apr 25, 2013 | 35.40 | 35.45 | 35.40 | 35.45 | 5,673 | +0.05(+0.14%) |
Apr 24, 2013 | 35.43 | 35.43 | 35.40 | 35.40 | 7,375 | +0.10(+0.28%) |
Apr 23, 2013 | 34.40 | 35.30 | 34.40 | 35.30 | 26,700 | +0.94(+2.74%) |
Apr 22, 2013 | 34.18 | 34.36 | 34.18 | 34.36 | 3,600 | +1.29(+3.90%) |
Apr 19, 2013 | 32.70 | 33.07 | 32.35 | 33.07 | 3,098 | +1.18(+3.70%) |
Apr 18, 2013 | 31.95 | 31.95 | 31.89 | 31.89 | 200 | -0.36(-1.12%) |
Apr 17, 2013 | 32.60 | 32.60 | 31.93 | 32.25 | 5,110 | +0.56(+1.77%) |
Apr 16, 2013 | 31.50 | 31.69 | 31.50 | 31.69 | 1,700 | +1.40(+4.62%) |
Apr 15, 2013 | 30.80 | 30.80 | 30.29 | 30.29 | 4,200 | -1.41(-4.45%) |
Apr 12, 2013 | 31.70 | 31.70 | 31.70 | 31.70 | 1,500 | -0.30(-0.94%) |
Apr 11, 2013 | 31.81 | 32.00 | 31.81 | 32.00 | 2,000 | +0.80(+2.56%) |
Apr 10, 2013 | 30.46 | 31.20 | 30.46 | 31.20 | 9,030 | +0.35(+1.13%) |
Apr 09, 2013 | 30.70 | 30.85 | 30.65 | 30.85 | 1,647 | -1.14(-3.56%) |
Apr 08, 2013 | 31.35 | 31.99 | 31.35 | 31.99 | 1,400 | +0.19(+0.60%) |
Apr 05, 2013 | 31.15 | 31.80 | 31.15 | 31.80 | 2,900 | +0.40(+1.27%) |
Apr 04, 2013 | 30.99 | 31.40 | 30.99 | 31.40 | 33,200 | +2.07(+7.06%) |
Apr 03, 2013 | 29.67 | 29.67 | 29.33 | 29.33 | 946 | +0.97(+3.42%) |
Apr 02, 2013 | 28.35 | 28.65 | 28.35 | 28.36 | 1,600 | +0.01(+0.04%) |
Apr 01, 2013 | 28.85 | 28.85 | 28.35 | 28.35 | 1,100 | -1.64(-5.47%) |
Mar 27, 2013 | 29.99 | 29.99 | 29.99 | 0 | +0.24(+0.81%) | |
Mar 26, 2013 | 29.75 | 29.75 | 29.75 | 29.75 | 900 | -0.76(-2.49%) |
Mar 25, 2013 | 31.20 | 31.20 | 30.51 | 30.51 | 2,939 | -0.57(-1.83%) |
Mar 22, 2013 | 31.08 | 31.08 | 31.08 | 31.08 | 2,400 | -0.01(-0.03%) |
Mar 21, 2013 | 31.20 | 31.20 | 31.09 | 31.09 | 1,175 | -1.16(-3.60%) |
Mar 20, 2013 | 31.72 | 32.25 | 31.72 | 32.25 | 2,933 | +0.70(+2.22%) |
Mar 19, 2013 | 31.60 | 31.60 | 31.55 | 31.55 | 200 | +0.80(+2.60%) |
Mar 18, 2013 | 30.42 | 30.75 | 30.40 | 30.75 | 4,045 | -0.30(-0.97%) |
Mar 15, 2013 | 31.15 | 31.15 | 31.05 | 31.05 | 800 | -1.36(-4.20%) |
Mar 14, 2013 | 32.40 | 32.42 | 32.16 | 32.41 | 2,503 | -0.12(-0.37%) |
Mar 13, 2013 | 32.43 | 32.60 | 32.43 | 32.53 | 1,909 | +1.03(+3.27%) |
Mar 12, 2013 | 31.65 | 31.65 | 31.50 | 31.50 | 1,593 | -1.50(-4.55%) |
Mar 08, 2013 | 33.00 | 33.00 | 33.00 | 0 | +1.43(+4.53%) | |
Mar 07, 2013 | 31.45 | 31.57 | 31.45 | 31.57 | 2,300 | +1.22(+4.02%) |
Mar 06, 2013 | 30.28 | 30.35 | 30.10 | 30.35 | 6,400 | +0.65(+2.19%) |
Mar 05, 2013 | 29.65 | 29.70 | 29.65 | 29.70 | 2,500 | -0.20(-0.67%) |
Mar 04, 2013 | 29.90 | 29.90 | 29.90 | 29.90 | 100 | -0.13(-0.43%) |