Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 58.40 | 59.60 | 58.20 | 58.80 | 531,109 | +0.20(+0.34%) |
May 30, 2013 | 59.20 | 60.00 | 58.00 | 58.60 | 639,634 | -0.80(-1.35%) |
May 29, 2013 | 58.00 | 59.40 | 57.20 | 59.40 | 821,564 | +0.40(+0.68%) |
May 28, 2013 | 59.60 | 59.60 | 58.60 | 59.00 | 765,126 | +0.80(+1.37%) |
May 24, 2013 | 58.40 | 58.80 | 57.00 | 58.20 | 545,704 | -0.20(-0.34%) |
May 23, 2013 | 54.80 | 58.80 | 54.20 | 58.40 | 1,304,619 | +2.00(+3.55%) |
May 22, 2013 | 58.20 | 60.00 | 55.60 | 56.40 | 1,538,022 | -1.40(-2.42%) |
May 21, 2013 | 58.40 | 58.60 | 56.50 | 57.80 | 1,361,436 | +1.80(+3.21%) |
May 20, 2013 | 57.80 | 60.80 | 55.00 | 56.00 | 3,116,794 | +0.20(+0.36%) |
May 17, 2013 | 52.40 | 56.00 | 52.00 | 55.80 | 1,990,980 | +3.80(+7.31%) |
May 16, 2013 | 51.40 | 52.00 | 50.60 | 52.00 | 960,371 | +1.00(+1.96%) |
May 15, 2013 | 51.00 | 51.60 | 50.60 | 51.00 | 990,890 | +0.00(+0.00%) |
May 13, 2013 | 51.20 | 51.80 | 50.60 | 51.00 | 780,901 | -0.20(-0.39%) |
May 10, 2013 | 50.60 | 51.59 | 50.00 | 51.20 | 377,115 | +0.60(+1.19%) |
May 09, 2013 | 50.80 | 51.20 | 49.40 | 50.60 | 809,417 | -0.60(-1.17%) |
May 08, 2013 | 50.60 | 51.40 | 49.80 | 51.20 | 870,103 | +0.80(+1.59%) |
May 07, 2013 | 51.60 | 52.00 | 49.60 | 50.40 | 1,050,178 | -1.40(-2.70%) |
May 06, 2013 | 51.20 | 52.20 | 51.20 | 51.80 | 407,121 | +0.40(+0.78%) |
May 03, 2013 | 52.60 | 52.00 | 51.20 | 51.40 | 592,693 | -0.40(-0.77%) |
May 02, 2013 | 49.80 | 52.60 | 49.70 | 51.80 | 829,221 | +0.20(+0.39%) |
May 01, 2013 | 53.00 | 53.40 | 51.20 | 51.60 | 787,994 | -1.40(-2.64%) |
Apr 30, 2013 | 52.60 | 53.60 | 52.20 | 53.00 | 1,110,249 | +0.80(+1.53%) |
Apr 29, 2013 | 51.00 | 52.40 | 50.20 | 52.20 | 1,139,369 | +1.40(+2.76%) |
Apr 26, 2013 | 51.00 | 51.40 | 50.60 | 50.80 | 532,738 | -0.40(-0.78%) |
Apr 25, 2013 | 53.40 | 53.40 | 50.80 | 51.20 | 1,502,877 | -0.40(-0.78%) |
Apr 24, 2013 | 50.20 | 51.80 | 49.60 | 51.60 | 1,384,908 | +1.80(+3.61%) |
Apr 23, 2013 | 49.20 | 50.40 | 48.80 | 49.80 | 1,420,451 | +0.80(+1.63%) |
Apr 22, 2013 | 49.60 | 50.00 | 48.80 | 49.00 | 1,221,221 | -0.20(-0.41%) |
Apr 19, 2013 | 48.60 | 49.60 | 46.63 | 49.20 | 1,311,443 | +1.40(+2.93%) |
Apr 18, 2013 | 45.00 | 48.20 | 44.80 | 47.80 | 1,964,472 | +2.80(+6.22%) |
Apr 17, 2013 | 44.60 | 45.00 | 43.20 | 45.00 | 1,069,552 | +0.00(+0.00%) |
Apr 16, 2013 | 45.20 | 45.78 | 43.60 | 45.00 | 5,669,274 | +0.40(+0.90%) |
Apr 15, 2013 | 47.60 | 48.80 | 44.60 | 44.60 | 2,420,482 | -1.60(-3.46%) |
Apr 12, 2013 | 44.80 | 46.60 | 43.40 | 46.20 | 2,959,715 | +3.80(+8.96%) |
Apr 11, 2013 | 39.60 | 43.00 | 39.20 | 42.40 | 3,293,530 | +6.60(+18.44%) |
Apr 10, 2013 | 35.80 | 37.80 | 35.60 | 35.80 | 1,002,535 | +0.20(+0.56%) |
Apr 09, 2013 | 36.20 | 36.40 | 35.00 | 35.60 | 485,186 | -0.40(-1.11%) |
Apr 08, 2013 | 34.00 | 36.00 | 34.00 | 36.00 | 317,331 | +1.80(+5.26%) |
Apr 05, 2013 | 33.20 | 34.20 | 33.00 | 34.20 | 252,909 | -0.20(-0.58%) |
Apr 04, 2013 | 34.50 | 34.80 | 33.60 | 34.40 | 712,428 | -0.60(-1.71%) |
Apr 03, 2013 | 36.40 | 36.80 | 34.00 | 35.00 | 1,151,992 | -1.40(-3.85%) |
Apr 02, 2013 | 38.00 | 38.00 | 35.80 | 36.40 | 820,783 | -1.40(-3.70%) |
Apr 01, 2013 | 38.00 | 38.40 | 37.40 | 37.80 | 247,351 | -0.20(-0.53%) |
Mar 28, 2013 | 38.00 | 38.60 | 37.90 | 38.00 | 261,351 | +0.00(+0.00%) |
Mar 27, 2013 | 38.60 | 38.60 | 37.80 | 38.00 | 327,371 | -0.80(-2.06%) |
Mar 26, 2013 | 38.20 | 38.80 | 38.20 | 38.80 | 266,564 | +0.80(+2.11%) |
Mar 25, 2013 | 38.50 | 38.80 | 38.00 | 38.00 | 272,417 | -0.20(-0.52%) |
Mar 22, 2013 | 38.40 | 38.40 | 37.60 | 38.20 | 231,686 | -0.20(-0.52%) |
Mar 21, 2013 | 39.00 | 39.00 | 37.60 | 38.40 | 427,323 | -0.40(-1.03%) |
Mar 20, 2013 | 37.20 | 39.00 | 37.20 | 38.80 | 466,810 | +1.60(+4.30%) |
Mar 19, 2013 | 37.40 | 37.60 | 36.60 | 37.20 | 409,580 | +0.00(+0.00%) |
Mar 18, 2013 | 37.60 | 38.40 | 34.00 | 37.20 | 622,494 | -1.20(-3.12%) |
Mar 15, 2013 | 37.80 | 38.60 | 36.40 | 38.40 | 1,150,574 | +1.20(+3.23%) |
Mar 14, 2013 | 35.60 | 37.60 | 35.40 | 37.20 | 870,022 | +2.20(+6.29%) |
Mar 13, 2013 | 33.40 | 35.80 | 33.40 | 35.00 | 987,859 | +1.40(+4.17%) |
Mar 12, 2013 | 33.00 | 33.60 | 32.60 | 33.60 | 408,387 | +0.20(+0.60%) |
Mar 11, 2013 | 32.80 | 33.40 | 32.60 | 33.40 | 251,365 | +0.40(+1.21%) |
Mar 08, 2013 | 33.60 | 33.60 | 32.80 | 33.00 | 326,977 | -0.40(-1.20%) |
Mar 07, 2013 | 33.40 | 33.80 | 33.00 | 33.40 | 648,566 | -0.80(-2.34%) |
Mar 06, 2013 | 34.20 | 34.60 | 33.80 | 34.20 | 240,587 | +0.20(+0.59%) |
Mar 05, 2013 | 33.60 | 34.20 | 33.40 | 34.00 | 353,616 | +0.40(+1.19%) |
Mar 04, 2013 | 33.60 | 34.00 | 33.40 | 33.60 | 240,032 | +0.00(+0.00%) |