Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 45.40 | 46.42 | 45.02 | 46.42 | 2,004 | +2.15(+4.86%) |
May 30, 2013 | 46.47 | 46.47 | 43.64 | 44.27 | 1,280 | -0.37(-0.83%) |
May 29, 2013 | 42.02 | 45.03 | 42.02 | 44.64 | 13,429 | +3.09(+7.44%) |
May 28, 2013 | 41.42 | 41.69 | 41.20 | 41.55 | 2,235 | -2.00(-4.59%) |
May 24, 2013 | 44.68 | 44.68 | 43.55 | 43.55 | 3,725 | -1.04(-2.33%) |
May 23, 2013 | 45.50 | 45.70 | 44.28 | 44.59 | 9,351 | +1.24(+2.86%) |
May 22, 2013 | 41.68 | 43.39 | 40.58 | 43.35 | 18,195 | +2.98(+7.38%) |
May 21, 2013 | 40.09 | 41.11 | 40.09 | 40.37 | 1,375 | +0.44(+1.10%) |
May 20, 2013 | 41.03 | 41.09 | 39.29 | 39.93 | 8,938 | -0.35(-0.87%) |
May 17, 2013 | 40.75 | 42.02 | 40.28 | 40.28 | 4,717 | -1.78(-4.23%) |
May 16, 2013 | 42.30 | 42.30 | 41.50 | 42.06 | 3,264 | -0.88(-2.06%) |
May 15, 2013 | 44.81 | 45.88 | 42.94 | 42.94 | 6,375 | +0.72(+1.71%) |
May 13, 2013 | 41.80 | 42.68 | 41.56 | 42.22 | 2,700 | +1.17(+2.85%) |
May 10, 2013 | 43.37 | 44.01 | 41.05 | 41.05 | 3,867 | +0.33(+0.81%) |
May 09, 2013 | 40.80 | 41.56 | 40.72 | 40.72 | 6,808 | +0.61(+1.52%) |
May 08, 2013 | 40.65 | 40.84 | 40.00 | 40.11 | 3,730 | -1.37(-3.30%) |
May 07, 2013 | 41.69 | 41.74 | 41.17 | 41.48 | 1,902 | +0.36(+0.88%) |
May 06, 2013 | 41.85 | 42.16 | 41.12 | 41.12 | 1,700 | -0.56(-1.35%) |
May 03, 2013 | 42.00 | 43.71 | 41.02 | 41.68 | 10,748 | -2.03(-4.64%) |
May 02, 2013 | 47.32 | 47.32 | 43.69 | 43.71 | 5,581 | -4.94(-10.15%) |
May 01, 2013 | 48.37 | 49.02 | 48.37 | 48.65 | 1,420 | +3.44(+7.61%) |
Apr 30, 2013 | 43.92 | 45.21 | 43.92 | 45.21 | 310 | +1.33(+3.03%) |
Apr 29, 2013 | 43.85 | 43.88 | 43.85 | 43.88 | 731 | -2.16(-4.69%) |
Apr 26, 2013 | 45.56 | 47.02 | 45.56 | 46.04 | 5,331 | +1.19(+2.65%) |
Apr 25, 2013 | 46.69 | 46.91 | 44.85 | 44.85 | 3,320 | -3.74(-7.70%) |
Apr 24, 2013 | 51.02 | 51.02 | 48.51 | 48.59 | 4,225 | -3.32(-6.40%) |
Apr 23, 2013 | 53.09 | 53.09 | 51.83 | 51.91 | 1,300 | -2.67(-4.89%) |
Apr 22, 2013 | 54.58 | 54.58 | 54.58 | 54.58 | 100 | +0.73(+1.36%) |
Apr 19, 2013 | 54.09 | 54.09 | 53.85 | 53.85 | 1,150 | +0.65(+1.22%) |
Apr 18, 2013 | 56.00 | 56.00 | 53.20 | 53.20 | 4,340 | -2.45(-4.40%) |
Apr 17, 2013 | 54.00 | 57.27 | 54.00 | 55.65 | 2,525 | +2.16(+4.04%) |
Apr 16, 2013 | 53.48 | 53.49 | 53.48 | 53.49 | 285 | -0.38(-0.71%) |
Apr 15, 2013 | 52.30 | 53.87 | 51.24 | 53.87 | 6,521 | +5.35(+11.03%) |
Apr 12, 2013 | 48.22 | 49.68 | 48.22 | 48.52 | 2,869 | +2.55(+5.55%) |
Apr 11, 2013 | 45.97 | 45.97 | 45.97 | 45.97 | 919 | +2.63(+6.07%) |
Apr 10, 2013 | 44.72 | 45.02 | 43.34 | 43.34 | 500 | -3.15(-6.78%) |
Apr 05, 2013 | 46.51 | 46.49 | 46.49 | 46.49 | 2,200 | +0.53(+1.14%) |
Apr 04, 2013 | 45.22 | 47.00 | 44.78 | 45.96 | 3,901 | +1.59(+3.59%) |
Apr 03, 2013 | 43.30 | 44.52 | 43.13 | 44.37 | 4,036 | +2.65(+6.35%) |
Apr 02, 2013 | 41.72 | 41.72 | 41.72 | 41.72 | 135 | +0.47(+1.14%) |
Apr 01, 2013 | 41.86 | 42.13 | 41.25 | 41.25 | 2,200 | -0.17(-0.42%) |
Mar 28, 2013 | 41.38 | 41.43 | 41.38 | 41.42 | 1,561 | +0.03(+0.08%) |
Mar 27, 2013 | 42.71 | 42.71 | 41.39 | 41.39 | 3,000 | -0.49(-1.17%) |
Mar 26, 2013 | 43.00 | 43.07 | 41.88 | 41.88 | 3,537 | -2.97(-6.62%) |
Mar 25, 2013 | 44.84 | 44.85 | 42.80 | 44.85 | 3,042 | -1.55(-3.34%) |
Mar 22, 2013 | 46.96 | 46.97 | 46.40 | 46.40 | 2,000 | -1.23(-2.58%) |
Mar 21, 2013 | 47.65 | 47.65 | 47.63 | 47.63 | 358 | +1.54(+3.34%) |
Mar 20, 2013 | 46.19 | 46.19 | 46.09 | 46.09 | 1,100 | +0.44(+0.97%) |
Mar 19, 2013 | 45.33 | 45.65 | 45.16 | 45.65 | 511 | -0.25(-0.55%) |
Mar 18, 2013 | 47.75 | 47.75 | 45.82 | 45.90 | 2,150 | +0.43(+0.94%) |
Mar 15, 2013 | 45.02 | 45.73 | 45.02 | 45.47 | 1,568 | -1.06(-2.27%) |
Mar 14, 2013 | 46.78 | 46.78 | 46.53 | 46.53 | 1,210 | +0.40(+0.87%) |
Mar 13, 2013 | 46.13 | 46.14 | 46.13 | 46.13 | 4,455 | -1.36(-2.86%) |
Mar 12, 2013 | 46.17 | 47.49 | 46.17 | 47.49 | 688 | -0.33(-0.69%) |
Mar 11, 2013 | 49.08 | 49.45 | 47.82 | 47.82 | 4,625 | -0.77(-1.58%) |
Mar 08, 2013 | 48.59 | 48.59 | 48.59 | 48.59 | 450 | +0.22(+0.45%) |
Mar 07, 2013 | 48.85 | 49.25 | 48.37 | 48.37 | 695 | -2.97(-5.78%) |
Mar 06, 2013 | 50.86 | 51.34 | 50.86 | 51.34 | 495 | +1.74(+3.51%) |
Mar 05, 2013 | 50.13 | 50.52 | 48.95 | 49.60 | 1,407 | -2.17(-4.19%) |
Mar 04, 2013 | 50.28 | 51.83 | 50.28 | 51.77 | 2,409 | +1.33(+2.64%) |