Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 53.56 | 53.56 | 51.95 | 53.56 | 1,213 | +0.50(+0.93%) |
May 30, 2013 | 52.44 | 53.06 | 51.33 | 53.06 | 1,212 | -0.25(-0.47%) |
May 29, 2013 | 51.58 | 53.31 | 51.58 | 53.31 | 1,005 | +0.12(+0.23%) |
May 28, 2013 | 55.17 | 55.17 | 52.57 | 53.19 | 1,511 | +0.50(+0.94%) |
May 24, 2013 | 49.34 | 53.06 | 49.34 | 52.69 | 1,496 | +3.10(+6.25%) |
May 23, 2013 | 49.34 | 49.96 | 47.98 | 49.59 | 1,801 | -1.86(-3.61%) |
May 22, 2013 | 54.30 | 55.79 | 51.08 | 51.45 | 2,739 | -2.85(-5.25%) |
May 21, 2013 | 52.07 | 55.79 | 52.07 | 54.30 | 2,809 | +2.36(+4.53%) |
May 20, 2013 | 52.57 | 52.69 | 51.95 | 51.95 | 421 | +0.37(+0.72%) |
May 17, 2013 | 50.83 | 51.82 | 50.83 | 51.58 | 321 | +1.36(+2.72%) |
May 16, 2013 | 51.20 | 53.31 | 49.84 | 50.21 | 1,392 | -1.61(-3.11%) |
May 15, 2013 | 52.83 | 52.83 | 51.82 | 51.82 | 88 | -0.25(-0.48%) |
May 13, 2013 | 54.18 | 54.18 | 49.59 | 52.07 | 583 | -1.24(-2.33%) |
May 10, 2013 | 54.67 | 54.92 | 53.31 | 53.31 | 934 | -1.61(-2.93%) |
May 09, 2013 | 54.80 | 55.79 | 52.57 | 54.92 | 1,894 | -0.25(-0.45%) |
May 08, 2013 | 54.43 | 55.17 | 53.08 | 55.17 | 1,310 | +0.74(+1.37%) |
May 07, 2013 | 53.43 | 54.67 | 52.94 | 54.43 | 1,309 | -0.12(-0.23%) |
May 06, 2013 | 53.31 | 55.05 | 52.81 | 54.55 | 1,481 | +1.36(+2.56%) |
May 03, 2013 | 53.81 | 53.43 | 52.02 | 53.19 | 1,413 | -0.25(-0.46%) |
May 02, 2013 | 52.32 | 54.30 | 52.32 | 53.43 | 1,868 | +0.37(+0.70%) |
May 01, 2013 | 51.95 | 53.19 | 51.34 | 53.06 | 1,625 | +0.99(+1.90%) |
Apr 30, 2013 | 50.96 | 52.07 | 50.35 | 52.07 | 1,841 | +1.36(+2.69%) |
Apr 29, 2013 | 49.34 | 50.96 | 47.11 | 50.71 | 1,720 | +1.74(+3.54%) |
Apr 26, 2013 | 49.34 | 48.97 | 47.86 | 48.97 | 1,130 | +0.00(+0.00%) |
Apr 25, 2013 | 48.35 | 50.96 | 47.86 | 48.97 | 613 | +0.00(+0.00%) |
Apr 24, 2013 | 50.21 | 50.46 | 47.11 | 48.97 | 919 | -0.62(-1.25%) |
Apr 23, 2013 | 50.83 | 51.45 | 48.94 | 49.59 | 1,194 | -1.36(-2.68%) |
Apr 22, 2013 | 51.95 | 51.95 | 49.59 | 50.96 | 756 | -0.37(-0.72%) |
Apr 19, 2013 | 48.97 | 51.95 | 48.23 | 51.33 | 1,981 | +2.36(+4.81%) |
Apr 18, 2013 | 48.60 | 48.97 | 46.81 | 48.97 | 976 | +0.99(+2.07%) |
Apr 17, 2013 | 46.74 | 48.97 | 46.74 | 47.98 | 559 | +0.12(+0.26%) |
Apr 16, 2013 | 46.89 | 48.10 | 46.89 | 47.86 | 138 | +1.36(+2.93%) |
Apr 15, 2013 | 46.24 | 48.53 | 46.24 | 46.49 | 638 | -1.12(-2.34%) |
Apr 12, 2013 | 47.73 | 48.35 | 46.49 | 47.61 | 285 | -0.74(-1.54%) |
Apr 11, 2013 | 49.59 | 49.59 | 46.86 | 48.35 | 579 | -0.50(-1.02%) |
Apr 10, 2013 | 50.09 | 50.09 | 47.73 | 48.85 | 470 | -0.62(-1.25%) |
Apr 09, 2013 | 48.60 | 49.84 | 47.73 | 49.47 | 542 | +1.12(+2.31%) |
Apr 08, 2013 | 49.84 | 49.96 | 48.35 | 48.35 | 415 | -1.74(-3.47%) |
Apr 05, 2013 | 49.59 | 50.58 | 48.89 | 50.09 | 1,020 | +0.25(+0.50%) |
Apr 04, 2013 | 46.99 | 50.34 | 45.87 | 49.84 | 869 | +2.73(+5.79%) |
Apr 03, 2013 | 49.34 | 49.34 | 46.49 | 47.11 | 753 | -2.98(-5.94%) |
Apr 02, 2013 | 51.45 | 52.07 | 42.15 | 50.09 | 8,278 | -0.87(-1.70%) |
Apr 01, 2013 | 52.69 | 52.69 | 50.48 | 50.96 | 828 | -1.12(-2.14%) |
Mar 28, 2013 | 49.59 | 52.41 | 49.10 | 52.07 | 8,561 | +2.48(+5.00%) |
Mar 27, 2013 | 49.59 | 50.33 | 48.60 | 49.59 | 6,053 | -0.99(-1.96%) |
Mar 26, 2013 | 50.21 | 51.45 | 49.59 | 50.58 | 1,872 | +0.37(+0.74%) |
Mar 25, 2013 | 45.87 | 50.83 | 45.30 | 50.21 | 11,701 | +3.47(+7.43%) |
Mar 22, 2013 | 44.14 | 46.74 | 43.64 | 46.74 | 1,153 | +2.60(+5.90%) |
Mar 21, 2013 | 42.52 | 44.41 | 42.15 | 44.14 | 2,688 | +0.99(+2.30%) |
Mar 20, 2013 | 43.39 | 43.39 | 42.15 | 43.14 | 200 | +0.50(+1.16%) |
Mar 19, 2013 | 42.15 | 42.65 | 41.66 | 42.65 | 97 | +0.50(+1.18%) |
Mar 18, 2013 | 40.91 | 42.77 | 40.91 | 42.15 | 671 | +1.12(+2.72%) |
Mar 15, 2013 | 43.79 | 44.63 | 41.04 | 41.04 | 2,199 | -2.36(-5.43%) |
Mar 14, 2013 | 44.14 | 44.14 | 42.52 | 43.39 | 279 | -0.12(-0.28%) |
Mar 13, 2013 | 44.01 | 44.01 | 42.52 | 43.52 | 702 | -1.12(-2.50%) |
Mar 12, 2013 | 44.91 | 45.13 | 44.26 | 44.63 | 344 | -0.50(-1.10%) |
Mar 11, 2013 | 43.39 | 45.38 | 43.27 | 45.13 | 325 | +0.74(+1.68%) |
Mar 08, 2013 | 45.50 | 45.50 | 43.52 | 44.38 | 395 | -1.12(-2.45%) |
Mar 07, 2013 | 44.63 | 45.50 | 43.76 | 45.50 | 219 | +0.87(+1.94%) |
Mar 06, 2013 | 44.51 | 46.49 | 42.77 | 44.63 | 599 | +0.00(+0.00%) |
Mar 05, 2013 | 44.63 | 46.24 | 41.54 | 44.63 | 1,169 | -0.37(-0.83%) |
Mar 04, 2013 | 43.27 | 46.37 | 42.91 | 45.00 | 335 | +2.11(+4.91%) |