Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 103.25 | 103.25 | 103.00 | 103.00 | 300 | +0.00(+0.00%) |
May 30, 2013 | 103.00 | 103.00 | 103.00 | 103.00 | 170 | -0.99(-0.95%) |
May 29, 2013 | 103.99 | 103.99 | 103.99 | 50 | +0.00(+0.00%) | |
May 28, 2013 | 103.99 | 103.99 | 103.99 | 0 | +0.00(+0.00%) | |
May 27, 2013 | 103.99 | 103.99 | 103.99 | 0 | +0.00(+0.00%) | |
May 24, 2013 | 103.99 | 103.99 | 103.99 | 60 | +0.00(+0.00%) | |
May 23, 2013 | 102.01 | 103.99 | 101.54 | 103.99 | 740 | -1.74(-1.65%) |
May 22, 2013 | 105.73 | 105.73 | 105.73 | 140 | +0.00(+0.00%) | |
May 21, 2013 | 100.00 | 105.73 | 100.00 | 105.73 | 17,030 | +6.73(+6.80%) |
May 17, 2013 | 99.00 | 99.00 | 99.00 | 0 | +7.00(+7.61%) | |
May 16, 2013 | 91.01 | 92.00 | 91.00 | 92.00 | 6,000 | +0.47(+0.51%) |
May 15, 2013 | 89.30 | 91.53 | 89.25 | 91.53 | 4,661 | +3.52(+4.00%) |
May 13, 2013 | 88.01 | 88.01 | 88.01 | 88.01 | 235 | -0.74(-0.83%) |
May 10, 2013 | 89.00 | 89.00 | 88.02 | 88.75 | 2,400 | +0.75(+0.85%) |
May 09, 2013 | 87.50 | 88.00 | 87.50 | 88.00 | 3,900 | +0.50(+0.57%) |
May 08, 2013 | 87.28 | 87.50 | 87.28 | 87.50 | 900 | +0.50(+0.57%) |
May 07, 2013 | 87.00 | 87.61 | 87.00 | 87.00 | 800 | +0.00(+0.00%) |
May 06, 2013 | 87.00 | 87.00 | 87.00 | 87.00 | 300 | -0.17(-0.20%) |
May 03, 2013 | 87.17 | 87.17 | 87.17 | 87.17 | 211 | +0.60(+0.69%) |
May 02, 2013 | 86.57 | 86.57 | 86.57 | 0 | +0.00(+0.00%) | |
May 01, 2013 | 86.50 | 86.57 | 86.50 | 86.57 | 9,755 | +0.07(+0.08%) |
Apr 30, 2013 | 86.50 | 86.50 | 86.50 | 86.50 | 25,045 | +0.50(+0.58%) |
Apr 29, 2013 | 86.25 | 86.50 | 86.00 | 86.00 | 963 | -1.00(-1.15%) |
Apr 26, 2013 | 87.00 | 87.00 | 87.00 | 87.00 | 0 | +0.00(+0.00%) |
Apr 25, 2013 | 87.00 | 87.00 | 87.00 | 87.00 | 10 | +0.00(+0.00%) |
Apr 24, 2013 | 87.00 | 87.00 | 87.00 | 87.00 | 50 | +0.00(+0.00%) |
Apr 23, 2013 | 87.00 | 87.00 | 87.00 | 87.00 | 10 | +0.00(+0.00%) |
Apr 22, 2013 | 87.00 | 87.01 | 87.00 | 87.00 | 892 | -0.24(-0.28%) |
Apr 19, 2013 | 84.96 | 87.24 | 84.96 | 87.24 | 1,270 | +3.99(+4.79%) |
Apr 18, 2013 | 82.50 | 83.25 | 82.02 | 83.25 | 18,707 | +1.40(+1.71%) |
Apr 17, 2013 | 82.07 | 82.11 | 81.70 | 81.85 | 778 | +0.35(+0.43%) |
Apr 16, 2013 | 80.87 | 81.50 | 80.87 | 81.50 | 1,160 | -0.13(-0.16%) |
Apr 15, 2013 | 81.63 | 81.63 | 81.63 | 81.63 | 200 | +0.80(+0.99%) |
Apr 12, 2013 | 75.00 | 80.83 | 75.00 | 80.83 | 30,150 | +6.53(+8.79%) |
Apr 11, 2013 | 74.01 | 74.81 | 74.00 | 74.30 | 15,774 | +1.80(+2.48%) |
Apr 10, 2013 | 72.56 | 72.60 | 72.50 | 72.50 | 5,500 | +0.50(+0.69%) |
Apr 09, 2013 | 72.50 | 72.50 | 72.00 | 72.00 | 1,200 | -0.50(-0.69%) |
Apr 08, 2013 | 72.00 | 72.50 | 72.00 | 72.50 | 1,200 | -0.20(-0.28%) |
Apr 05, 2013 | 72.00 | 72.70 | 72.00 | 72.70 | 250 | +0.70(+0.97%) |
Apr 04, 2013 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) | |
Apr 03, 2013 | 72.00 | 72.00 | 72.00 | 72.00 | 2,200 | -0.54(-0.74%) |
Apr 02, 2013 | 72.19 | 73.00 | 72.19 | 72.54 | 1,815 | +0.04(+0.06%) |
Apr 01, 2013 | 71.26 | 72.50 | 70.11 | 72.50 | 7,400 | +0.75(+1.05%) |
Mar 28, 2013 | 71.75 | 71.75 | 71.75 | 0 | +0.25(+0.35%) | |
Mar 27, 2013 | 71.50 | 71.50 | 71.50 | 71.50 | 150 | +0.36(+0.51%) |
Mar 26, 2013 | 70.50 | 71.17 | 70.00 | 71.14 | 3,070 | +1.39(+1.99%) |
Mar 25, 2013 | 69.75 | 69.75 | 69.75 | 69.75 | 100 | +0.75(+1.09%) |
Mar 22, 2013 | 70.58 | 70.58 | 69.00 | 69.00 | 1,692 | -1.55(-2.20%) |
Mar 21, 2013 | 71.50 | 71.50 | 69.00 | 70.55 | 4,100 | +0.93(+1.34%) |
Mar 20, 2013 | 71.90 | 71.90 | 69.25 | 69.62 | 1,500 | +0.62(+0.90%) |
Mar 19, 2013 | 69.09 | 69.09 | 69.00 | 69.00 | 700 | +0.00(+0.00%) |
Mar 18, 2013 | 69.00 | 69.00 | 69.00 | 0 | +0.00(+0.00%) | |
Mar 15, 2013 | 69.00 | 69.00 | 69.00 | 69.00 | 400 | +0.00(+0.00%) |
Mar 14, 2013 | 69.00 | 69.00 | 69.00 | 69.00 | 600 | +0.00(+0.00%) |
Mar 13, 2013 | 69.00 | 69.00 | 69.00 | 69.00 | 1,000 | -0.05(-0.07%) |
Mar 12, 2013 | 70.00 | 73.84 | 69.05 | 69.05 | 2,600 | -0.95(-1.36%) |
Mar 11, 2013 | 70.30 | 70.30 | 70.00 | 70.00 | 700 | -0.01(-0.01%) |
Mar 08, 2013 | 70.40 | 70.40 | 70.00 | 70.01 | 2,000 | -0.99(-1.39%) |
Mar 07, 2013 | 71.00 | 71.00 | 71.00 | 71.00 | 100 | +0.75(+1.07%) |
Mar 06, 2013 | 70.25 | 70.25 | 70.25 | 0 | +0.00(+0.00%) | |
Mar 05, 2013 | 70.25 | 70.25 | 70.25 | 70.25 | 0 | +0.00(+0.00%) |
Mar 04, 2013 | 72.00 | 72.00 | 70.25 | 70.25 | 1,800 | +0.20(+0.29%) |