Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 47.01 | 47.95 | 46.97 | 46.97 | 12,256 | -0.89(-1.86%) |
May 30, 2013 | 47.59 | 47.86 | 47.59 | 47.86 | 0 | +0.37(+0.77%) |
May 29, 2013 | 46.90 | 47.60 | 46.90 | 47.49 | 4,336 | -0.53(-1.11%) |
May 28, 2013 | 46.86 | 48.77 | 46.86 | 48.03 | 3,671 | +1.26(+2.69%) |
May 24, 2013 | 46.78 | 47.36 | 46.77 | 46.77 | 0 | -0.10(-0.22%) |
May 23, 2013 | 47.37 | 47.74 | 46.87 | 46.87 | 0 | -0.50(-1.05%) |
May 22, 2013 | 49.19 | 49.19 | 46.75 | 47.37 | 0 | -0.92(-1.90%) |
May 21, 2013 | 47.71 | 48.93 | 47.71 | 48.29 | 0 | +0.18(+0.38%) |
May 20, 2013 | 47.74 | 48.10 | 47.73 | 48.10 | 0 | +0.90(+1.90%) |
May 17, 2013 | 46.58 | 47.49 | 46.58 | 47.21 | 0 | +0.73(+1.57%) |
May 16, 2013 | 46.01 | 46.94 | 46.01 | 46.48 | 652 | -0.45(-0.95%) |
May 15, 2013 | 47.06 | 47.06 | 46.92 | 46.92 | 0 | +0.98(+2.14%) |
May 13, 2013 | 45.65 | 46.05 | 45.65 | 45.94 | 0 | +0.20(+0.44%) |
May 10, 2013 | 45.75 | 45.75 | 45.74 | 45.74 | 0 | +0.25(+0.55%) |
May 09, 2013 | 45.40 | 45.74 | 45.40 | 45.49 | 0 | +0.25(+0.55%) |
May 08, 2013 | 45.48 | 45.70 | 44.66 | 45.24 | 0 | +0.03(+0.07%) |
May 07, 2013 | 44.62 | 45.21 | 43.27 | 45.21 | 0 | +0.03(+0.06%) |
May 06, 2013 | 44.64 | 45.21 | 44.58 | 45.18 | 0 | +0.66(+1.49%) |
May 03, 2013 | 45.23 | 44.88 | 44.52 | 44.52 | 0 | +0.07(+0.15%) |
May 02, 2013 | 44.26 | 45.11 | 44.26 | 44.45 | 0 | +0.71(+1.62%) |
May 01, 2013 | 44.94 | 47.06 | 43.74 | 43.74 | 0 | -1.72(-3.79%) |
Apr 30, 2013 | 45.63 | 45.63 | 45.45 | 45.47 | 0 | -0.82(-1.77%) |
Apr 29, 2013 | 45.46 | 46.29 | 45.46 | 46.29 | 762 | +0.24(+0.53%) |
Apr 26, 2013 | 45.88 | 46.05 | 46.05 | 46.05 | 2,571 | -0.16(-0.34%) |
Apr 25, 2013 | 46.26 | 46.75 | 46.20 | 46.20 | 4,314 | +0.23(+0.50%) |
Apr 24, 2013 | 46.00 | 46.00 | 45.97 | 45.97 | 0 | -0.18(-0.38%) |
Apr 23, 2013 | 45.89 | 46.53 | 45.89 | 46.15 | 1,416 | +0.39(+0.85%) |
Apr 22, 2013 | 45.87 | 45.87 | 45.74 | 45.76 | 1,307 | -0.15(-0.33%) |
Apr 19, 2013 | 45.23 | 46.29 | 45.23 | 45.91 | 2,541 | +1.17(+2.61%) |
Apr 18, 2013 | 44.81 | 44.92 | 44.75 | 44.75 | 1,296 | -0.10(-0.22%) |
Apr 17, 2013 | 45.67 | 45.67 | 44.74 | 44.85 | 1,746 | -0.39(-0.87%) |
Apr 16, 2013 | 45.40 | 46.12 | 45.24 | 45.24 | 2,043 | +0.43(+0.95%) |
Apr 15, 2013 | 45.89 | 45.89 | 44.81 | 44.81 | 4,324 | -1.34(-2.91%) |
Apr 12, 2013 | 46.30 | 46.35 | 45.94 | 46.16 | 1,423 | -0.27(-0.58%) |
Apr 11, 2013 | 46.06 | 46.75 | 46.06 | 46.43 | 10,775 | -0.02(-0.04%) |
Apr 10, 2013 | 46.90 | 47.06 | 46.42 | 46.45 | 3,924 | +0.09(+0.20%) |
Apr 09, 2013 | 46.35 | 46.35 | 46.35 | 46.35 | 697 | +0.32(+0.70%) |
Apr 08, 2013 | 46.30 | 46.30 | 45.76 | 46.03 | 1,415 | +0.09(+0.20%) |
Apr 05, 2013 | 45.69 | 45.94 | 45.00 | 45.94 | 3,626 | +0.13(+0.29%) |
Apr 04, 2013 | 45.51 | 45.81 | 45.50 | 45.81 | 1,612 | +0.90(+2.00%) |
Apr 03, 2013 | 46.09 | 47.84 | 44.68 | 44.91 | 4,886 | -1.12(-2.44%) |
Apr 02, 2013 | 46.71 | 46.71 | 45.02 | 46.03 | 5,435 | -0.21(-0.45%) |
Apr 01, 2013 | 45.29 | 46.79 | 45.29 | 46.24 | 3,942 | +0.96(+2.11%) |
Mar 28, 2013 | 44.81 | 46.22 | 44.81 | 45.28 | 2,917 | -0.13(-0.29%) |
Mar 27, 2013 | 47.84 | 47.84 | 43.27 | 45.42 | 1,220 | +1.90(+4.37%) |
Mar 26, 2013 | 43.51 | 43.51 | 43.51 | 43.51 | 305 | +0.12(+0.27%) |
Mar 22, 2013 | 43.67 | 43.40 | 43.40 | 43.40 | 610 | -0.24(-0.56%) |
Mar 21, 2013 | 43.43 | 43.73 | 43.43 | 43.64 | 3,361 | -0.28(-0.64%) |
Mar 20, 2013 | 43.01 | 43.92 | 42.64 | 43.92 | 2,992 | +0.70(+1.61%) |
Mar 19, 2013 | 43.23 | 43.23 | 43.23 | 43.23 | 218 | -0.45(-1.02%) |
Mar 18, 2013 | 43.67 | 43.67 | 43.67 | 43.67 | 396 | -0.12(-0.28%) |
Mar 15, 2013 | 43.42 | 43.90 | 43.42 | 43.80 | 4,182 | -0.02(-0.04%) |
Mar 14, 2013 | 43.82 | 43.82 | 43.82 | 43.82 | 256 | +0.08(+0.18%) |
Mar 13, 2013 | 43.22 | 43.74 | 43.22 | 43.74 | 334 | -0.11(-0.25%) |
Mar 12, 2013 | 43.85 | 43.85 | 43.85 | 43.85 | 471 | +0.54(+1.24%) |
Mar 11, 2013 | 44.13 | 44.13 | 43.15 | 43.31 | 975 | -0.01(-0.03%) |
Mar 08, 2013 | 43.95 | 44.33 | 43.25 | 43.33 | 1,436 | -0.27(-0.62%) |
Mar 07, 2013 | 43.59 | 43.59 | 43.59 | 43.59 | 221 | +0.14(+0.32%) |
Mar 06, 2013 | 43.39 | 44.46 | 43.21 | 43.46 | 1,226 | +0.03(+0.08%) |
Mar 05, 2013 | 43.61 | 43.61 | 43.30 | 43.42 | 1,227 | +0.04(+0.09%) |
Mar 04, 2013 | 43.09 | 43.82 | 42.85 | 43.38 | 7,383 | -0.35(-0.81%) |