Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 53.00 | 55.00 | 53.00 | 54.30 | 21,800 | +1.30(+2.45%) |
May 30, 2013 | 54.50 | 54.90 | 53.00 | 53.00 | 33,635 | +0.30(+0.57%) |
May 29, 2013 | 53.70 | 54.50 | 52.50 | 52.70 | 26,182 | -1.30(-2.41%) |
May 28, 2013 | 53.00 | 54.80 | 52.20 | 54.00 | 28,621 | +2.00(+3.85%) |
May 24, 2013 | 52.00 | 52.90 | 51.80 | 52.00 | 0 | -0.30(-0.57%) |
May 23, 2013 | 51.30 | 52.40 | 50.50 | 52.30 | 0 | +0.70(+1.36%) |
May 22, 2013 | 52.70 | 54.60 | 51.30 | 51.60 | 0 | -1.20(-2.27%) |
May 21, 2013 | 53.40 | 54.90 | 52.80 | 52.80 | 0 | -0.40(-0.75%) |
May 20, 2013 | 52.80 | 54.60 | 52.80 | 53.20 | 0 | +0.40(+0.76%) |
May 17, 2013 | 52.80 | 54.30 | 52.00 | 52.80 | 0 | +0.40(+0.76%) |
May 16, 2013 | 52.20 | 52.90 | 51.60 | 52.40 | 17,793 | +0.10(+0.19%) |
May 15, 2013 | 52.40 | 52.90 | 51.80 | 52.30 | 0 | -0.70(-1.32%) |
May 13, 2013 | 53.50 | 55.50 | 52.70 | 53.00 | 0 | -2.60(-4.68%) |
May 10, 2013 | 56.00 | 56.30 | 54.00 | 55.60 | 0 | -0.50(-0.89%) |
May 09, 2013 | 54.40 | 57.00 | 53.60 | 56.10 | 0 | +1.90(+3.51%) |
May 08, 2013 | 54.50 | 56.77 | 53.00 | 54.20 | 0 | +0.50(+0.93%) |
May 07, 2013 | 58.30 | 58.30 | 53.63 | 53.70 | 0 | -4.30(-7.41%) |
May 06, 2013 | 56.50 | 59.00 | 56.50 | 58.00 | 0 | +1.80(+3.20%) |
May 03, 2013 | 56.50 | 57.00 | 55.70 | 56.20 | 0 | +0.50(+0.90%) |
May 02, 2013 | 52.90 | 56.50 | 52.50 | 55.70 | 0 | +3.60(+6.91%) |
May 01, 2013 | 56.60 | 56.95 | 51.60 | 52.10 | 0 | -5.00(-8.76%) |
Apr 30, 2013 | 57.90 | 58.40 | 55.40 | 57.10 | 0 | -0.60(-1.04%) |
Apr 29, 2013 | 59.00 | 60.00 | 57.10 | 57.70 | 9,160 | -1.20(-2.04%) |
Apr 26, 2013 | 60.00 | 60.10 | 58.60 | 58.90 | 25,415 | -1.20(-2.00%) |
Apr 25, 2013 | 60.10 | 61.00 | 59.20 | 60.10 | 0 | -0.40(-0.66%) |
Apr 24, 2013 | 60.50 | 60.90 | 59.70 | 60.50 | 23,333 | +0.10(+0.17%) |
Apr 23, 2013 | 60.00 | 61.50 | 57.90 | 60.40 | 24,769 | +1.70(+2.90%) |
Apr 22, 2013 | 58.80 | 59.20 | 56.70 | 58.70 | 8,607 | -0.10(-0.17%) |
Apr 19, 2013 | 57.30 | 59.10 | 56.10 | 58.80 | 15,323 | +1.70(+2.98%) |
Apr 18, 2013 | 59.00 | 60.00 | 56.60 | 57.10 | 14,025 | -2.00(-3.38%) |
Apr 17, 2013 | 59.90 | 59.90 | 57.40 | 59.10 | 19,598 | -0.60(-1.01%) |
Apr 16, 2013 | 57.60 | 60.40 | 56.60 | 59.70 | 32,332 | +3.80(+6.80%) |
Apr 15, 2013 | 58.90 | 59.20 | 55.50 | 55.90 | 20,553 | -3.50(-5.89%) |
Apr 12, 2013 | 60.00 | 60.50 | 57.90 | 59.40 | 32,213 | -1.40(-2.30%) |
Apr 11, 2013 | 59.60 | 62.10 | 58.00 | 60.80 | 30,151 | +1.00(+1.67%) |
Apr 10, 2013 | 58.90 | 60.20 | 57.60 | 59.80 | 61,718 | +1.60(+2.75%) |
Apr 09, 2013 | 57.80 | 59.20 | 56.90 | 58.20 | 15,175 | +0.40(+0.69%) |
Apr 08, 2013 | 57.50 | 58.30 | 56.50 | 57.80 | 15,750 | +0.70(+1.23%) |
Apr 05, 2013 | 52.90 | 57.50 | 52.60 | 57.10 | 36,712 | +3.20(+5.94%) |
Apr 04, 2013 | 53.70 | 54.95 | 52.50 | 53.90 | 20,872 | +0.10(+0.19%) |
Apr 03, 2013 | 55.80 | 55.80 | 53.20 | 53.80 | 27,231 | -1.70(-3.06%) |
Apr 02, 2013 | 57.60 | 57.60 | 55.40 | 55.50 | 16,913 | -1.30(-2.29%) |
Apr 01, 2013 | 57.80 | 57.90 | 55.35 | 56.80 | 24,052 | -0.90(-1.56%) |
Mar 28, 2013 | 56.20 | 57.85 | 54.60 | 57.70 | 29,380 | +1.80(+3.22%) |
Mar 27, 2013 | 55.70 | 56.70 | 54.80 | 55.90 | 12,216 | -0.40(-0.71%) |
Mar 26, 2013 | 57.90 | 58.15 | 55.73 | 56.30 | 9,564 | -1.10(-1.92%) |
Mar 25, 2013 | 59.90 | 59.90 | 57.00 | 57.40 | 24,974 | -2.50(-4.17%) |
Mar 22, 2013 | 58.30 | 60.20 | 58.30 | 59.90 | 22,413 | +1.50(+2.57%) |
Mar 21, 2013 | 58.80 | 59.40 | 57.60 | 58.40 | 19,894 | -1.00(-1.68%) |
Mar 20, 2013 | 58.60 | 61.00 | 57.60 | 59.40 | 103,936 | +1.00(+1.71%) |
Mar 19, 2013 | 59.70 | 59.70 | 57.60 | 58.40 | 67,052 | -1.30(-2.18%) |
Mar 18, 2013 | 58.00 | 60.00 | 57.00 | 59.70 | 47,746 | -1.10(-1.81%) |
Mar 15, 2013 | 62.10 | 63.70 | 58.40 | 60.80 | 150,210 | -1.30(-2.09%) |
Mar 14, 2013 | 62.00 | 62.20 | 55.00 | 62.10 | 69,887 | +1.90(+3.16%) |
Mar 13, 2013 | 60.00 | 60.99 | 58.00 | 60.20 | 19,736 | +0.10(+0.17%) |
Mar 12, 2013 | 62.00 | 62.00 | 58.50 | 60.10 | 41,946 | -1.40(-2.28%) |
Mar 11, 2013 | 57.10 | 63.90 | 57.10 | 61.50 | 74,460 | +2.70(+4.59%) |
Mar 08, 2013 | 54.80 | 59.30 | 53.70 | 58.80 | 50,021 | +4.60(+8.49%) |
Mar 07, 2013 | 53.00 | 56.40 | 53.00 | 54.20 | 23,896 | +1.80(+3.44%) |
Mar 06, 2013 | 53.10 | 53.50 | 51.80 | 52.40 | 6,801 | -1.00(-1.87%) |
Mar 05, 2013 | 53.90 | 54.00 | 52.70 | 53.40 | 7,587 | -0.40(-0.74%) |
Mar 04, 2013 | 53.20 | 54.30 | 52.80 | 53.80 | 13,269 | +0.20(+0.37%) |