Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.45 | 45.87 | 43.12 | 45.32 | 245,930 | +1.43(+3.26%) |
May 30, 2013 | 42.90 | 44.00 | 42.35 | 43.89 | 92,398 | +1.10(+2.57%) |
May 29, 2013 | 42.35 | 43.45 | 41.91 | 42.79 | 92,616 | +0.44(+1.04%) |
May 28, 2013 | 42.35 | 43.23 | 41.58 | 42.35 | 45,509 | +0.77(+1.85%) |
May 24, 2013 | 42.57 | 43.45 | 41.47 | 41.58 | 0 | -1.98(-4.55%) |
May 23, 2013 | 42.79 | 43.78 | 40.81 | 43.56 | 0 | +0.88(+2.06%) |
May 22, 2013 | 43.23 | 43.78 | 40.70 | 42.68 | 0 | +0.11(+0.26%) |
May 21, 2013 | 39.60 | 43.01 | 39.27 | 42.57 | 0 | +3.85(+9.94%) |
May 20, 2013 | 37.95 | 38.72 | 36.96 | 38.72 | 83,770 | +0.55(+1.44%) |
May 17, 2013 | 37.95 | 38.72 | 37.84 | 38.17 | 0 | +0.66(+1.76%) |
May 16, 2013 | 37.18 | 37.95 | 36.74 | 37.51 | 118,781 | +0.66(+1.79%) |
May 15, 2013 | 36.30 | 38.50 | 35.75 | 36.85 | 0 | -4.29(-10.43%) |
May 13, 2013 | 42.35 | 42.90 | 39.05 | 41.14 | 0 | -1.76(-4.10%) |
May 10, 2013 | 43.12 | 43.78 | 41.14 | 42.90 | 0 | +1.43(+3.45%) |
May 09, 2013 | 45.65 | 45.65 | 41.25 | 41.47 | 0 | -2.09(-4.80%) |
May 08, 2013 | 44.55 | 45.17 | 41.36 | 43.56 | 33,237 | -1.32(-2.94%) |
May 07, 2013 | 45.43 | 45.83 | 44.55 | 44.88 | 0 | -0.55(-1.21%) |
May 06, 2013 | 45.10 | 46.20 | 44.00 | 45.43 | 0 | +1.21(+2.74%) |
May 03, 2013 | 45.43 | 45.65 | 43.78 | 44.22 | 0 | -0.11(-0.25%) |
May 02, 2013 | 43.45 | 45.10 | 43.45 | 44.33 | 0 | +1.21(+2.81%) |
May 01, 2013 | 46.31 | 47.47 | 43.01 | 43.12 | 0 | -3.52(-7.55%) |
Apr 30, 2013 | 45.10 | 46.97 | 44.77 | 46.64 | 0 | +1.54(+3.41%) |
Apr 29, 2013 | 44.33 | 45.43 | 44.33 | 45.10 | 12,822 | +0.77(+1.74%) |
Apr 26, 2013 | 44.00 | 44.99 | 44.00 | 44.33 | 25,122 | +0.33(+0.75%) |
Apr 25, 2013 | 42.57 | 44.00 | 42.46 | 44.00 | 28,681 | +1.23(+2.88%) |
Apr 24, 2013 | 41.80 | 43.12 | 40.70 | 42.77 | 21,242 | +1.08(+2.59%) |
Apr 23, 2013 | 41.69 | 42.46 | 40.93 | 41.69 | 18,945 | +1.32(+3.27%) |
Apr 22, 2013 | 40.37 | 40.70 | 39.05 | 40.37 | 14,175 | +0.22(+0.55%) |
Apr 19, 2013 | 39.82 | 40.37 | 39.38 | 40.15 | 10,532 | +0.22(+0.55%) |
Apr 18, 2013 | 40.59 | 40.59 | 39.49 | 39.93 | 8,677 | -0.66(-1.63%) |
Apr 17, 2013 | 40.26 | 41.85 | 39.05 | 40.59 | 24,515 | -0.11(-0.27%) |
Apr 16, 2013 | 40.26 | 41.47 | 40.15 | 40.70 | 13,249 | +0.22(+0.54%) |
Apr 15, 2013 | 42.35 | 42.90 | 40.15 | 40.48 | 18,785 | -1.65(-3.92%) |
Apr 12, 2013 | 41.91 | 42.35 | 41.03 | 42.13 | 10,955 | +0.22(+0.52%) |
Apr 11, 2013 | 42.46 | 42.57 | 40.81 | 41.91 | 17,633 | -0.44(-1.04%) |
Apr 10, 2013 | 41.80 | 42.90 | 41.80 | 42.35 | 18,819 | +0.88(+2.12%) |
Apr 09, 2013 | 41.80 | 42.35 | 40.92 | 41.47 | 15,507 | +0.00(+0.00%) |
Apr 08, 2013 | 42.57 | 42.57 | 40.81 | 41.47 | 15,406 | -0.44(-1.05%) |
Apr 05, 2013 | 40.15 | 42.35 | 40.04 | 41.91 | 26,416 | +1.21(+2.97%) |
Apr 04, 2013 | 41.47 | 41.69 | 39.93 | 40.70 | 21,221 | -0.33(-0.80%) |
Apr 03, 2013 | 42.68 | 43.23 | 40.48 | 41.03 | 21,102 | -1.65(-3.87%) |
Apr 02, 2013 | 42.90 | 44.00 | 42.57 | 42.68 | 12,657 | -0.22(-0.51%) |
Apr 01, 2013 | 43.56 | 44.44 | 42.35 | 42.90 | 23,637 | -0.66(-1.52%) |
Mar 28, 2013 | 45.10 | 45.10 | 43.45 | 43.56 | 77,339 | -1.43(-3.18%) |
Mar 27, 2013 | 44.00 | 44.99 | 43.56 | 44.99 | 15,518 | +0.99(+2.25%) |
Mar 26, 2013 | 44.22 | 45.65 | 43.01 | 44.00 | 27,151 | +0.33(+0.76%) |
Mar 25, 2013 | 44.00 | 46.42 | 43.01 | 43.67 | 72,963 | -0.33(-0.75%) |
Mar 22, 2013 | 41.03 | 44.99 | 40.48 | 44.00 | 165,981 | +5.50(+14.29%) |
Mar 21, 2013 | 35.97 | 39.38 | 35.75 | 38.50 | 132,078 | +2.64(+7.36%) |
Mar 20, 2013 | 34.76 | 37.18 | 34.76 | 35.86 | 257,939 | -2.64(-6.86%) |
Mar 19, 2013 | 46.20 | 46.20 | 37.84 | 38.50 | 61,351 | -7.26(-15.87%) |
Mar 18, 2013 | 49.06 | 49.06 | 44.55 | 45.76 | 39,386 | -2.31(-4.81%) |
Mar 15, 2013 | 49.50 | 49.50 | 45.65 | 48.07 | 38,319 | +0.11(+0.23%) |
Mar 14, 2013 | 49.72 | 49.72 | 47.96 | 47.96 | 11,312 | -0.99(-2.02%) |
Mar 13, 2013 | 48.40 | 49.61 | 47.41 | 48.95 | 24,604 | +0.55(+1.14%) |
Mar 12, 2013 | 50.71 | 50.71 | 47.30 | 48.40 | 23,143 | -2.20(-4.35%) |
Mar 11, 2013 | 49.94 | 53.45 | 49.94 | 50.60 | 20,374 | +1.65(+3.37%) |
Mar 08, 2013 | 48.95 | 49.61 | 48.07 | 48.95 | 21,146 | +0.77(+1.60%) |
Mar 07, 2013 | 49.06 | 50.60 | 47.08 | 48.18 | 21,790 | -0.11(-0.23%) |
Mar 06, 2013 | 47.52 | 48.73 | 47.09 | 48.29 | 8,472 | +0.49(+1.04%) |
Mar 05, 2013 | 48.40 | 48.40 | 46.86 | 47.80 | 11,699 | -0.49(-1.03%) |
Mar 04, 2013 | 50.27 | 50.38 | 45.65 | 48.29 | 23,462 | -1.76(-3.52%) |