Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 49.40 | 49.40 | 47.90 | 48.40 | 25,000 | -0.20(-0.41%) |
May 30, 2013 | 48.00 | 48.80 | 47.40 | 48.60 | 20,429 | +1.20(+2.53%) |
May 29, 2013 | 48.00 | 48.80 | 47.40 | 47.40 | 29,565 | -1.40(-2.87%) |
May 28, 2013 | 49.40 | 49.80 | 48.40 | 48.80 | 20,431 | +0.00(+0.00%) |
May 24, 2013 | 49.80 | 50.60 | 48.40 | 48.80 | 25,002 | -1.20(-2.40%) |
May 23, 2013 | 47.60 | 51.00 | 47.20 | 50.00 | 26,285 | +2.00(+4.17%) |
May 22, 2013 | 50.40 | 51.40 | 47.80 | 48.00 | 41,744 | -2.00(-4.00%) |
May 21, 2013 | 48.80 | 51.00 | 48.40 | 50.00 | 35,247 | +1.00(+2.04%) |
May 20, 2013 | 47.80 | 49.60 | 47.60 | 49.00 | 25,835 | +1.20(+2.51%) |
May 17, 2013 | 47.40 | 49.20 | 47.20 | 47.80 | 42,776 | +0.80(+1.70%) |
May 16, 2013 | 48.40 | 48.40 | 47.00 | 47.00 | 30,352 | -1.20(-2.49%) |
May 15, 2013 | 47.40 | 49.00 | 47.00 | 48.20 | 27,728 | +0.60(+1.26%) |
May 13, 2013 | 48.40 | 49.00 | 47.20 | 47.60 | 33,481 | -1.20(-2.46%) |
May 10, 2013 | 46.40 | 49.20 | 46.40 | 48.80 | 32,897 | +1.80(+3.83%) |
May 09, 2013 | 47.40 | 48.20 | 46.00 | 47.00 | 44,059 | -0.60(-1.26%) |
May 08, 2013 | 47.60 | 48.40 | 46.60 | 47.60 | 25,795 | -0.60(-1.24%) |
May 07, 2013 | 49.20 | 49.60 | 46.80 | 48.20 | 32,971 | -1.00(-2.03%) |
May 06, 2013 | 47.80 | 50.20 | 47.80 | 49.20 | 35,699 | +1.60(+3.36%) |
May 03, 2013 | 49.80 | 49.20 | 47.00 | 47.60 | 37,221 | -1.20(-2.46%) |
May 02, 2013 | 50.00 | 50.00 | 48.40 | 48.80 | 33,792 | +0.80(+1.67%) |
May 01, 2013 | 51.00 | 51.00 | 48.00 | 48.00 | 58,267 | -1.00(-2.04%) |
Apr 30, 2013 | 47.00 | 49.80 | 46.80 | 49.00 | 37,030 | +2.20(+4.70%) |
Apr 29, 2013 | 48.60 | 50.00 | 45.20 | 46.80 | 50,087 | -1.40(-2.90%) |
Apr 26, 2013 | 50.00 | 50.80 | 48.20 | 48.20 | 32,038 | -2.60(-5.12%) |
Apr 25, 2013 | 50.00 | 50.80 | 47.80 | 50.80 | 47,543 | +1.80(+3.67%) |
Apr 24, 2013 | 48.40 | 49.20 | 48.00 | 49.00 | 51,036 | +0.40(+0.82%) |
Apr 23, 2013 | 49.20 | 48.80 | 47.80 | 48.60 | 27,841 | +0.20(+0.41%) |
Apr 22, 2013 | 50.40 | 50.80 | 48.40 | 48.40 | 54,917 | -2.20(-4.35%) |
Apr 19, 2013 | 51.80 | 51.80 | 50.40 | 50.60 | 26,451 | -1.40(-2.69%) |
Apr 18, 2013 | 52.40 | 52.40 | 50.40 | 52.00 | 36,930 | -0.40(-0.76%) |
Apr 17, 2013 | 53.00 | 53.40 | 50.20 | 52.40 | 50,280 | -1.20(-2.24%) |
Apr 16, 2013 | 51.00 | 53.60 | 50.00 | 53.60 | 58,594 | +4.00(+8.06%) |
Apr 15, 2013 | 51.40 | 51.40 | 49.40 | 49.60 | 68,283 | -2.00(-3.88%) |
Apr 12, 2013 | 52.40 | 52.60 | 50.80 | 51.60 | 45,620 | -0.60(-1.15%) |
Apr 11, 2013 | 52.60 | 53.00 | 51.80 | 52.20 | 40,677 | -0.60(-1.14%) |
Apr 10, 2013 | 54.80 | 56.00 | 52.20 | 52.80 | 53,459 | -0.40(-0.75%) |
Apr 09, 2013 | 52.80 | 54.00 | 51.00 | 53.20 | 44,676 | +0.40(+0.76%) |
Apr 08, 2013 | 53.20 | 54.38 | 52.00 | 52.80 | 30,911 | -0.20(-0.38%) |
Apr 05, 2013 | 53.20 | 53.40 | 51.40 | 53.00 | 37,936 | -0.60(-1.12%) |
Apr 04, 2013 | 55.00 | 55.60 | 51.20 | 53.60 | 167,748 | +2.60(+5.10%) |
Apr 03, 2013 | 51.60 | 51.90 | 48.60 | 51.00 | 52,930 | +0.40(+0.79%) |
Apr 02, 2013 | 53.20 | 53.40 | 50.60 | 50.60 | 46,981 | -2.60(-4.89%) |
Apr 01, 2013 | 54.20 | 54.40 | 52.20 | 53.20 | 39,307 | -1.00(-1.85%) |
Mar 28, 2013 | 55.40 | 55.80 | 52.63 | 54.20 | 66,210 | -0.60(-1.09%) |
Mar 27, 2013 | 52.60 | 54.80 | 51.20 | 54.80 | 90,054 | +2.60(+4.98%) |
Mar 26, 2013 | 49.80 | 52.30 | 48.40 | 52.20 | 75,837 | +3.20(+6.53%) |
Mar 25, 2013 | 51.80 | 52.00 | 49.00 | 49.00 | 93,953 | -2.00(-3.92%) |
Mar 22, 2013 | 52.00 | 53.20 | 51.00 | 51.00 | 55,140 | -1.00(-1.92%) |
Mar 21, 2013 | 54.60 | 56.60 | 52.00 | 52.00 | 103,407 | -1.80(-3.35%) |
Mar 20, 2013 | 56.00 | 56.00 | 53.80 | 53.80 | 76,830 | -1.40(-2.54%) |
Mar 19, 2013 | 56.40 | 60.80 | 55.20 | 55.20 | 207,350 | -0.40(-0.72%) |
Mar 18, 2013 | 53.20 | 56.80 | 52.20 | 55.60 | 181,157 | +2.20(+4.12%) |
Mar 15, 2013 | 57.40 | 60.00 | 53.40 | 53.40 | 341,626 | -4.80(-8.25%) |
Mar 14, 2013 | 63.00 | 63.00 | 58.00 | 58.20 | 204,145 | -5.00(-7.91%) |
Mar 13, 2013 | 67.40 | 71.80 | 60.00 | 63.20 | 529,348 | -5.00(-7.33%) |
Mar 12, 2013 | 69.00 | 69.40 | 66.80 | 68.20 | 53,633 | +0.00(+0.00%) |
Mar 11, 2013 | 66.60 | 69.60 | 65.60 | 68.20 | 98,100 | +2.20(+3.33%) |
Mar 08, 2013 | 62.20 | 66.00 | 62.20 | 66.00 | 73,638 | +4.20(+6.80%) |
Mar 07, 2013 | 63.00 | 63.60 | 61.20 | 61.80 | 35,535 | -0.60(-0.96%) |
Mar 06, 2013 | 60.20 | 62.80 | 59.60 | 62.40 | 64,514 | -0.60(-0.95%) |
Mar 05, 2013 | 62.40 | 63.40 | 62.40 | 63.00 | 37,393 | -0.60(-0.94%) |
Mar 04, 2013 | 62.80 | 63.60 | 62.40 | 63.60 | 24,686 | +1.40(+2.25%) |