Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 47.27 | 47.27 | 47.27 | 0 | +0.46(+0.99%) | |
May 30, 2013 | 46.81 | 46.81 | 46.81 | 46.81 | 1,584 | +0.70(+1.52%) |
May 28, 2013 | 46.11 | 46.11 | 46.11 | 0 | -0.08(-0.18%) | |
May 23, 2013 | 46.19 | 46.19 | 46.19 | 0 | -0.42(-0.90%) | |
May 22, 2013 | 47.06 | 47.06 | 46.61 | 46.61 | 9,010 | -1.51(-3.14%) |
May 21, 2013 | 47.16 | 48.12 | 47.16 | 48.12 | 1,300 | +1.33(+2.84%) |
May 20, 2013 | 46.93 | 47.09 | 46.79 | 46.79 | 939 | -0.09(-0.19%) |
May 17, 2013 | 46.06 | 46.88 | 45.87 | 46.88 | 627 | +0.21(+0.45%) |
May 16, 2013 | 46.67 | 46.67 | 46.67 | 46.67 | 1,450 | +0.08(+0.17%) |
May 15, 2013 | 46.72 | 46.72 | 46.59 | 46.59 | 200 | +0.12(+0.25%) |
May 13, 2013 | 46.73 | 46.73 | 46.46 | 46.47 | 2,652 | -0.43(-0.91%) |
May 09, 2013 | 46.90 | 46.90 | 46.90 | 100 | -0.50(-1.05%) | |
May 07, 2013 | 47.40 | 47.40 | 47.40 | 0 | +0.62(+1.32%) | |
May 06, 2013 | 46.73 | 46.79 | 46.34 | 46.78 | 3,767 | +0.89(+1.94%) |
May 03, 2013 | 45.63 | 45.96 | 45.52 | 45.89 | 1,097 | +0.94(+2.09%) |
May 02, 2013 | 44.76 | 44.95 | 44.76 | 44.95 | 510 | +0.13(+0.28%) |
May 01, 2013 | 44.82 | 44.82 | 44.82 | 44.82 | 110 | +0.44(+1.00%) |
Apr 30, 2013 | 44.62 | 44.62 | 44.36 | 44.38 | 6,621 | +0.20(+0.46%) |
Apr 29, 2013 | 44.18 | 44.18 | 44.18 | 44.18 | 1,880 | +0.52(+1.18%) |
Apr 26, 2013 | 43.64 | 43.66 | 43.62 | 43.66 | 396 | +0.20(+0.46%) |
Apr 25, 2013 | 43.46 | 43.46 | 43.46 | 43.46 | 3,030 | +0.37(+0.86%) |
Apr 24, 2013 | 43.22 | 43.22 | 43.07 | 43.09 | 800 | -0.29(-0.67%) |
Apr 23, 2013 | 43.00 | 43.45 | 43.00 | 43.38 | 800 | +0.66(+1.54%) |
Apr 19, 2013 | 42.72 | 42.72 | 42.72 | 42.72 | 0 | +0.29(+0.68%) |
Apr 18, 2013 | 42.61 | 42.65 | 42.43 | 42.43 | 500 | +0.24(+0.57%) |
Apr 17, 2013 | 42.12 | 42.19 | 42.10 | 42.19 | 500 | -1.12(-2.58%) |
Apr 16, 2013 | 42.84 | 43.38 | 42.72 | 43.31 | 1,300 | -0.95(-2.15%) |
Apr 12, 2013 | 44.26 | 44.26 | 44.26 | 200 | +0.18(+0.41%) | |
Apr 11, 2013 | 44.00 | 44.08 | 43.76 | 44.08 | 800 | +0.38(+0.87%) |
Apr 10, 2013 | 43.78 | 43.92 | 43.70 | 43.70 | 765 | -0.35(-0.80%) |
Apr 09, 2013 | 44.05 | 44.05 | 44.05 | 44.05 | 100 | +0.37(+0.85%) |
Apr 08, 2013 | 43.47 | 43.68 | 43.43 | 43.68 | 600 | +0.24(+0.55%) |
Apr 05, 2013 | 42.78 | 43.44 | 42.78 | 43.44 | 1,200 | +0.06(+0.14%) |
Apr 04, 2013 | 43.64 | 43.64 | 43.38 | 43.38 | 800 | -0.79(-1.79%) |
Apr 03, 2013 | 44.67 | 44.67 | 44.17 | 44.17 | 3,169 | -0.51(-1.15%) |
Apr 01, 2013 | 44.68 | 44.68 | 44.68 | 44.68 | 0 | +0.14(+0.32%) |
Mar 26, 2013 | 44.54 | 44.54 | 44.54 | 2,803 | -0.31(-0.69%) | |
Mar 22, 2013 | 44.85 | 44.85 | 44.85 | 0 | +0.30(+0.67%) | |
Mar 21, 2013 | 44.55 | 44.55 | 44.55 | 44.55 | 219 | -0.02(-0.04%) |
Mar 20, 2013 | 44.57 | 44.57 | 44.57 | 44.57 | 144 | -0.34(-0.76%) |
Mar 18, 2013 | 44.91 | 44.91 | 44.91 | 0 | +0.07(+0.16%) | |
Mar 15, 2013 | 44.46 | 44.84 | 44.46 | 44.84 | 53,860 | +0.54(+1.22%) |
Mar 13, 2013 | 44.30 | 44.30 | 44.30 | 0 | -0.19(-0.43%) | |
Mar 12, 2013 | 44.37 | 44.67 | 44.37 | 44.49 | 1,024 | +0.21(+0.47%) |
Mar 11, 2013 | 44.28 | 44.28 | 44.28 | 44.28 | 100 | +0.00(+0.00%) |
Mar 08, 2013 | 44.49 | 44.49 | 44.19 | 44.28 | 400 | -0.36(-0.81%) |
Mar 07, 2013 | 44.47 | 44.64 | 44.36 | 44.64 | 4,600 | +0.25(+0.56%) |
Mar 05, 2013 | 44.39 | 44.39 | 44.39 | 0 | +0.14(+0.32%) |