Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 47.02 | 47.96 | 46.98 | 46.98 | 12,254 | -0.89(-1.86%) |
May 30, 2013 | 47.59 | 47.87 | 47.59 | 47.87 | 0 | +0.37(+0.77%) |
May 29, 2013 | 46.91 | 47.61 | 46.91 | 47.50 | 4,335 | -0.53(-1.11%) |
May 28, 2013 | 46.87 | 48.78 | 46.87 | 48.03 | 3,670 | +1.26(+2.69%) |
May 24, 2013 | 46.79 | 47.37 | 46.78 | 46.78 | 0 | -0.10(-0.22%) |
May 23, 2013 | 47.38 | 47.75 | 46.88 | 46.88 | 0 | -0.50(-1.05%) |
May 22, 2013 | 49.20 | 49.20 | 46.76 | 47.38 | 0 | -0.92(-1.90%) |
May 21, 2013 | 47.72 | 48.94 | 47.72 | 48.30 | 0 | +0.18(+0.38%) |
May 20, 2013 | 47.75 | 48.11 | 47.74 | 48.11 | 0 | +0.90(+1.90%) |
May 17, 2013 | 46.59 | 47.50 | 46.59 | 47.21 | 0 | +0.73(+1.57%) |
May 16, 2013 | 46.02 | 46.95 | 46.02 | 46.49 | 652 | -0.45(-0.95%) |
May 15, 2013 | 47.07 | 47.07 | 46.93 | 46.93 | 0 | +0.98(+2.14%) |
May 13, 2013 | 45.65 | 46.06 | 45.65 | 45.95 | 0 | +0.20(+0.44%) |
May 10, 2013 | 45.76 | 45.76 | 45.75 | 45.75 | 0 | +0.25(+0.55%) |
May 09, 2013 | 45.41 | 45.75 | 45.41 | 45.50 | 0 | +0.25(+0.55%) |
May 08, 2013 | 45.48 | 45.71 | 44.67 | 45.25 | 0 | +0.03(+0.07%) |
May 07, 2013 | 44.62 | 45.21 | 43.28 | 45.21 | 0 | +0.03(+0.06%) |
May 06, 2013 | 44.65 | 45.22 | 44.59 | 45.19 | 0 | +0.66(+1.49%) |
May 03, 2013 | 45.23 | 44.89 | 44.53 | 44.53 | 0 | +0.07(+0.15%) |
May 02, 2013 | 44.26 | 45.12 | 44.26 | 44.46 | 0 | +0.71(+1.62%) |
May 01, 2013 | 44.95 | 47.06 | 43.75 | 43.75 | 0 | -1.72(-3.79%) |
Apr 30, 2013 | 45.64 | 45.64 | 45.46 | 45.48 | 0 | -0.82(-1.77%) |
Apr 29, 2013 | 45.46 | 46.30 | 45.46 | 46.30 | 762 | +0.24(+0.53%) |
Apr 26, 2013 | 45.89 | 46.05 | 46.05 | 46.05 | 2,571 | -0.16(-0.34%) |
Apr 25, 2013 | 46.27 | 46.76 | 46.21 | 46.21 | 4,314 | +0.23(+0.50%) |
Apr 24, 2013 | 46.01 | 46.01 | 45.98 | 45.98 | 0 | -0.18(-0.38%) |
Apr 23, 2013 | 45.90 | 46.54 | 45.90 | 46.16 | 1,416 | +0.39(+0.85%) |
Apr 22, 2013 | 45.88 | 45.88 | 45.75 | 45.77 | 1,306 | -0.15(-0.33%) |
Apr 19, 2013 | 45.23 | 46.30 | 45.23 | 45.92 | 2,540 | +1.17(+2.61%) |
Apr 18, 2013 | 44.82 | 44.93 | 44.76 | 44.76 | 1,296 | -0.10(-0.22%) |
Apr 17, 2013 | 45.68 | 45.68 | 44.75 | 44.85 | 1,746 | -0.39(-0.87%) |
Apr 16, 2013 | 45.41 | 46.13 | 45.25 | 45.25 | 2,043 | +0.43(+0.95%) |
Apr 15, 2013 | 45.90 | 45.90 | 44.82 | 44.82 | 4,323 | -1.34(-2.91%) |
Apr 12, 2013 | 46.31 | 46.36 | 45.95 | 46.17 | 1,422 | -0.27(-0.58%) |
Apr 11, 2013 | 46.07 | 46.76 | 46.07 | 46.43 | 10,773 | -0.02(-0.04%) |
Apr 10, 2013 | 46.91 | 47.06 | 46.43 | 46.45 | 3,923 | +0.09(+0.20%) |
Apr 09, 2013 | 46.36 | 46.36 | 46.36 | 46.36 | 696 | +0.32(+0.70%) |
Apr 08, 2013 | 46.31 | 46.31 | 45.77 | 46.04 | 1,415 | +0.09(+0.20%) |
Apr 05, 2013 | 45.69 | 45.95 | 45.01 | 45.95 | 3,626 | +0.13(+0.29%) |
Apr 04, 2013 | 45.52 | 45.82 | 45.51 | 45.82 | 1,611 | +0.90(+2.00%) |
Apr 03, 2013 | 46.10 | 47.85 | 44.68 | 44.92 | 4,885 | -1.12(-2.44%) |
Apr 02, 2013 | 46.72 | 46.72 | 45.03 | 46.04 | 5,434 | -0.21(-0.45%) |
Apr 01, 2013 | 45.30 | 46.79 | 45.30 | 46.25 | 3,942 | +0.96(+2.11%) |
Mar 28, 2013 | 44.82 | 46.23 | 44.82 | 45.29 | 2,917 | -0.13(-0.29%) |
Mar 27, 2013 | 47.84 | 47.84 | 43.28 | 45.42 | 1,219 | +1.90(+4.37%) |
Mar 26, 2013 | 43.52 | 43.52 | 43.52 | 43.52 | 304 | +0.12(+0.27%) |
Mar 22, 2013 | 43.68 | 43.40 | 43.40 | 43.40 | 609 | -0.24(-0.56%) |
Mar 21, 2013 | 43.44 | 43.74 | 43.44 | 43.65 | 3,360 | -0.28(-0.64%) |
Mar 20, 2013 | 43.02 | 43.93 | 42.64 | 43.93 | 2,991 | +0.70(+1.61%) |
Mar 19, 2013 | 43.23 | 43.23 | 43.23 | 43.23 | 218 | -0.45(-1.02%) |
Mar 18, 2013 | 43.68 | 43.68 | 43.68 | 43.68 | 396 | -0.12(-0.28%) |
Mar 15, 2013 | 43.43 | 43.91 | 43.43 | 43.80 | 4,181 | -0.02(-0.04%) |
Mar 14, 2013 | 43.82 | 43.82 | 43.82 | 43.82 | 256 | +0.08(+0.18%) |
Mar 13, 2013 | 43.23 | 43.75 | 43.23 | 43.75 | 334 | -0.11(-0.25%) |
Mar 12, 2013 | 43.86 | 43.86 | 43.86 | 43.86 | 471 | +0.54(+1.24%) |
Mar 11, 2013 | 44.14 | 44.14 | 43.16 | 43.32 | 975 | -0.01(-0.03%) |
Mar 08, 2013 | 43.96 | 44.34 | 43.25 | 43.33 | 1,436 | -0.27(-0.62%) |
Mar 07, 2013 | 43.60 | 43.60 | 43.60 | 43.60 | 221 | +0.14(+0.32%) |
Mar 06, 2013 | 43.40 | 44.47 | 43.22 | 43.46 | 1,226 | +0.03(+0.08%) |
Mar 05, 2013 | 43.62 | 43.62 | 43.31 | 43.43 | 1,227 | +0.04(+0.09%) |
Mar 04, 2013 | 43.10 | 43.82 | 42.86 | 43.39 | 7,381 | -0.35(-0.81%) |