Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 64.00 | 64.00 | 62.98 | 62.98 | 900 | -0.96(-1.51%) |
Oct 26, 2012 | 63.99 | 63.94 | 63.94 | 63.94 | 1,000 | +1.52(+2.44%) |
Oct 24, 2012 | 62.42 | 62.42 | 62.42 | 62.42 | 100 | +0.09(+0.14%) |
Oct 23, 2012 | 62.33 | 62.33 | 62.33 | 62.33 | 100 | +0.06(+0.10%) |
Oct 17, 2012 | 62.27 | 62.27 | 62.27 | 62.27 | 0 | -0.13(-0.21%) |
Oct 16, 2012 | 62.54 | 63.81 | 62.17 | 62.40 | 700 | -0.82(-1.30%) |
Oct 15, 2012 | 63.82 | 63.82 | 63.22 | 63.22 | 926 | -0.28(-0.44%) |
Oct 11, 2012 | 62.00 | 63.50 | 63.50 | 63.50 | 1,100 | +0.51(+0.81%) |
Oct 10, 2012 | 62.06 | 62.99 | 60.78 | 62.99 | 2,029 | -1.01(-1.58%) |
Oct 08, 2012 | 64.00 | 64.00 | 64.00 | 64.00 | 600 | -0.05(-0.08%) |
Oct 04, 2012 | 64.05 | 64.05 | 64.05 | 64.05 | 0 | -0.95(-1.46%) |
Oct 03, 2012 | 64.30 | 65.00 | 64.25 | 65.00 | 1,600 | +0.86(+1.34%) |
Oct 02, 2012 | 66.84 | 66.84 | 63.78 | 64.14 | 500 | -0.86(-1.32%) |
Sep 28, 2012 | 65.00 | 65.00 | 65.00 | 65.00 | 0 | -0.55(-0.84%) |
Sep 27, 2012 | 65.65 | 66.19 | 65.01 | 65.55 | 2,216 | -1.95(-2.89%) |
Sep 25, 2012 | 68.36 | 67.50 | 67.50 | 67.50 | 3,800 | -0.97(-1.42%) |
Sep 21, 2012 | 68.77 | 68.47 | 68.47 | 68.47 | 1,200 | +1.67(+2.50%) |
Sep 20, 2012 | 66.80 | 66.80 | 66.80 | 66.80 | 100 | +0.01(+0.01%) |
Sep 18, 2012 | 67.02 | 66.79 | 66.79 | 66.79 | 200 | -1.71(-2.50%) |
Sep 17, 2012 | 67.44 | 69.00 | 67.44 | 68.50 | 1,400 | +0.64(+0.94%) |
Sep 14, 2012 | 69.25 | 69.25 | 67.07 | 67.86 | 2,641 | -1.20(-1.74%) |
Sep 13, 2012 | 68.20 | 69.06 | 67.50 | 69.06 | 1,811 | +1.41(+2.08%) |
Sep 11, 2012 | 67.65 | 67.65 | 67.65 | 67.65 | 100 | +0.27(+0.40%) |
Sep 10, 2012 | 67.50 | 67.50 | 67.00 | 67.38 | 519 | -0.29(-0.43%) |
Sep 07, 2012 | 69.20 | 69.30 | 67.67 | 67.67 | 900 | -1.35(-1.96%) |
Sep 06, 2012 | 69.05 | 69.05 | 69.02 | 69.02 | 200 | +0.00(+0.00%) |
Sep 05, 2012 | 69.02 | 69.02 | 69.02 | 69.02 | 285 | -0.03(-0.04%) |
Sep 04, 2012 | 68.95 | 69.09 | 68.95 | 69.05 | 500 | +0.45(+0.66%) |
Aug 27, 2012 | 68.60 | 68.60 | 68.60 | 68.60 | 0 | +0.10(+0.15%) |
Aug 24, 2012 | 68.40 | 69.00 | 68.10 | 68.50 | 1,400 | -1.30(-1.86%) |
Aug 22, 2012 | 68.95 | 69.80 | 69.80 | 69.80 | 500 | -0.19(-0.27%) |
Aug 21, 2012 | 69.05 | 70.00 | 67.35 | 69.99 | 2,723 | +0.76(+1.10%) |
Aug 20, 2012 | 68.80 | 69.90 | 66.88 | 69.23 | 1,555 | -0.27(-0.39%) |
Aug 17, 2012 | 67.50 | 69.50 | 67.50 | 69.50 | 1,142 | -0.50(-0.71%) |
Aug 16, 2012 | 66.80 | 70.00 | 66.80 | 70.00 | 1,300 | +4.00(+6.06%) |
Aug 15, 2012 | 65.50 | 69.00 | 65.50 | 66.00 | 3,446 | +1.16(+1.79%) |
Aug 14, 2012 | 64.05 | 64.84 | 64.05 | 64.84 | 500 | +1.69(+2.68%) |
Aug 13, 2012 | 64.41 | 64.41 | 63.15 | 63.15 | 300 | -1.05(-1.64%) |
Aug 10, 2012 | 64.50 | 64.50 | 64.20 | 64.20 | 458 | -0.60(-0.93%) |
Aug 09, 2012 | 63.50 | 64.89 | 63.50 | 64.80 | 3,825 | +1.30(+2.05%) |
Aug 08, 2012 | 63.16 | 63.50 | 63.16 | 63.50 | 991 | +0.00(+0.00%) |
Aug 07, 2012 | 63.12 | 63.50 | 63.12 | 63.50 | 300 | +0.25(+0.40%) |
Aug 06, 2012 | 63.80 | 63.80 | 63.25 | 63.25 | 200 | +0.22(+0.35%) |
Aug 03, 2012 | 63.03 | 63.03 | 63.03 | 63.03 | 100 | +0.03(+0.05%) |
Aug 01, 2012 | 63.00 | 63.00 | 63.00 | 63.00 | 900 | +0.50(+0.80%) |
Jul 31, 2012 | 63.00 | 64.80 | 62.50 | 62.50 | 3,653 | -0.50(-0.79%) |
Jul 30, 2012 | 62.50 | 63.00 | 60.01 | 63.00 | 3,431 | +0.75(+1.20%) |
Jul 27, 2012 | 62.84 | 63.30 | 62.25 | 62.25 | 2,699 | -1.77(-2.76%) |
Jul 26, 2012 | 61.59 | 64.02 | 61.59 | 64.02 | 351 | +2.29(+3.71%) |
Jul 25, 2012 | 64.28 | 64.28 | 57.00 | 61.73 | 7,174 | -1.27(-2.02%) |
Jul 23, 2012 | 63.50 | 63.00 | 63.00 | 63.00 | 700 | -1.34(-2.08%) |
Jul 20, 2012 | 60.38 | 64.34 | 60.38 | 64.34 | 400 | +1.19(+1.88%) |
Jul 19, 2012 | 63.50 | 63.50 | 63.00 | 63.15 | 750 | +0.15(+0.24%) |
Jul 18, 2012 | 63.00 | 63.00 | 63.00 | 63.00 | 300 | +0.66(+1.06%) |
Jul 17, 2012 | 62.34 | 62.34 | 62.34 | 62.34 | 100 | +1.04(+1.70%) |
Jul 14, 2012 | 61.30 | 61.30 | 61.30 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 61.54 | 62.26 | 60.00 | 61.30 | 4,701 | -0.63(-1.02%) |
Jul 12, 2012 | 61.93 | 61.93 | 61.93 | 61.93 | 100 | +0.13(+0.21%) |
Jul 11, 2012 | 60.96 | 65.00 | 60.96 | 61.80 | 5,360 | +2.80(+4.75%) |
Jul 10, 2012 | 59.00 | 59.00 | 59.00 | 59.00 | 500 | -1.00(-1.67%) |
Jul 06, 2012 | 60.00 | 60.00 | 60.00 | 60.00 | 1,000 | +0.00(+0.00%) |
Jul 05, 2012 | 58.76 | 60.00 | 58.76 | 60.00 | 1,226 | +0.00(+0.00%) |
Jul 03, 2012 | 60.00 | 60.00 | 59.98 | 60.00 | 2,000 | +0.00(+0.00%) |
Jul 02, 2012 | 56.42 | 60.00 | 56.42 | 60.00 | 4,352 | +3.79(+6.74%) |
Jun 29, 2012 | 56.21 | 56.21 | 56.21 | 56.21 | 100 | -1.29(-2.25%) |
Jun 28, 2012 | 57.51 | 57.51 | 57.51 | 57.51 | 283 | -0.99(-1.70%) |
Jun 25, 2012 | 56.95 | 58.50 | 58.50 | 58.50 | 3,600 | +1.50(+2.63%) |
Jun 21, 2012 | 57.25 | 57.00 | 57.00 | 57.00 | 1,100 | -0.10(-0.17%) |
Jun 18, 2012 | 57.13 | 57.10 | 57.10 | 57.10 | 1,200 | -0.02(-0.04%) |
Jun 15, 2012 | 59.92 | 59.92 | 57.12 | 57.12 | 7,070 | -1.44(-2.46%) |
Jun 14, 2012 | 59.03 | 59.03 | 57.55 | 58.56 | 2,420 | -0.94(-1.58%) |
Jun 13, 2012 | 59.50 | 59.50 | 59.50 | 59.50 | 333 | +0.00(+0.00%) |
Jun 12, 2012 | 59.00 | 59.50 | 59.00 | 59.50 | 5,456 | -0.45(-0.75%) |
Jun 05, 2012 | 59.95 | 59.95 | 59.95 | 59.95 | 100 | +0.28(+0.47%) |
Jun 01, 2012 | 59.67 | 59.67 | 59.67 | 59.67 | 146 | -0.33(-0.55%) |
May 31, 2012 | 60.00 | 60.00 | 60.00 | 60.00 | 327 | +0.00(+0.00%) |
May 30, 2012 | 59.99 | 60.00 | 59.99 | 60.00 | 300 | -0.80(-1.32%) |
May 29, 2012 | 60.80 | 60.80 | 60.80 | 60.80 | 400 | +1.80(+3.05%) |
May 25, 2012 | 59.00 | 59.00 | 59.00 | 59.00 | 650 | +0.00(+0.00%) |
May 24, 2012 | 61.20 | 61.20 | 59.00 | 59.00 | 1,350 | -2.20(-3.59%) |
May 23, 2012 | 61.21 | 61.23 | 61.20 | 61.20 | 1,550 | -0.79(-1.27%) |
May 22, 2012 | 61.88 | 62.00 | 61.88 | 61.99 | 1,421 | -0.01(-0.02%) |
May 21, 2012 | 62.10 | 62.10 | 62.00 | 62.00 | 385 | +0.00(+0.00%) |
May 18, 2012 | 62.00 | 62.00 | 62.00 | 62.00 | 194 | -0.85(-1.35%) |
May 17, 2012 | 62.85 | 62.85 | 62.85 | 62.85 | 200 | -1.65(-2.56%) |
May 09, 2012 | 64.50 | 64.50 | 64.50 | 64.50 | 300 | +0.15(+0.23%) |
May 08, 2012 | 64.35 | 64.35 | 64.35 | 64.35 | 200 | -1.10(-1.68%) |
May 07, 2012 | 66.00 | 66.00 | 65.25 | 65.45 | 1,859 | -2.05(-3.04%) |
May 01, 2012 | 66.90 | 67.50 | 67.50 | 67.50 | 500 | +0.31(+0.46%) |
Apr 30, 2012 | 64.00 | 67.45 | 64.00 | 67.19 | 859 | +4.10(+6.50%) |
Apr 27, 2012 | 63.09 | 63.09 | 63.09 | 63.09 | 400 | +0.09(+0.14%) |
Apr 25, 2012 | 63.00 | 63.00 | 63.00 | 63.00 | 200 | -0.10(-0.16%) |
Apr 17, 2012 | 64.00 | 63.10 | 63.10 | 63.10 | 2,000 | -0.38(-0.59%) |
Apr 16, 2012 | 62.34 | 63.48 | 62.34 | 63.48 | 200 | +0.23(+0.36%) |
Apr 13, 2012 | 63.28 | 63.28 | 63.25 | 63.25 | 200 | +0.75(+1.20%) |
Apr 11, 2012 | 62.50 | 62.50 | 62.50 | 62.50 | 200 | +0.00(+0.00%) |
Apr 10, 2012 | 62.45 | 62.50 | 62.45 | 62.50 | 210 | +0.04(+0.06%) |
Apr 09, 2012 | 60.82 | 62.46 | 60.82 | 62.46 | 2,401 | -0.04(-0.06%) |
Apr 04, 2012 | 63.76 | 62.50 | 62.50 | 62.50 | 5,000 | -1.11(-1.75%) |
Apr 03, 2012 | 62.50 | 64.97 | 62.50 | 63.61 | 955 | +0.11(+0.17%) |
Mar 29, 2012 | 65.00 | 63.50 | 63.50 | 63.50 | 2,900 | -1.31(-2.02%) |
Mar 28, 2012 | 64.81 | 64.81 | 64.81 | 64.81 | 100 | -1.19(-1.80%) |
Mar 27, 2012 | 66.00 | 66.00 | 66.00 | 66.00 | 200 | +0.20(+0.30%) |
Mar 26, 2012 | 63.99 | 67.00 | 63.99 | 65.80 | 3,102 | +2.44(+3.85%) |
Mar 21, 2012 | 62.55 | 63.36 | 63.36 | 63.36 | 1,400 | +1.33(+2.14%) |
Mar 20, 2012 | 62.03 | 62.03 | 62.03 | 62.03 | 100 | +0.10(+0.16%) |
Mar 14, 2012 | 61.93 | 61.93 | 61.93 | 61.93 | 0 | +2.73(+4.61%) |
Mar 13, 2012 | 58.99 | 61.95 | 58.42 | 59.20 | 8,320 | +0.50(+0.85%) |
Mar 12, 2012 | 58.45 | 58.70 | 58.45 | 58.70 | 370 | +0.50(+0.86%) |
Mar 09, 2012 | 58.10 | 59.00 | 58.10 | 58.20 | 488 | -0.10(-0.17%) |
Mar 08, 2012 | 58.00 | 58.93 | 57.96 | 58.30 | 2,336 | +0.30(+0.52%) |
Mar 07, 2012 | 57.10 | 59.30 | 57.10 | 58.00 | 5,619 | +0.34(+0.59%) |
Mar 06, 2012 | 58.59 | 58.60 | 56.70 | 57.66 | 1,642 | -0.98(-1.67%) |
Mar 05, 2012 | 59.00 | 59.00 | 58.64 | 58.64 | 200 | -0.70(-1.18%) |
Mar 02, 2012 | 63.01 | 63.01 | 59.34 | 59.34 | 6,763 | -2.84(-4.57%) |
Mar 01, 2012 | 62.18 | 62.18 | 62.18 | 62.18 | 100 | +1.37(+2.25%) |
Feb 29, 2012 | 61.60 | 61.60 | 59.31 | 60.81 | 1,080 | +0.06(+0.10%) |
Feb 28, 2012 | 61.50 | 62.00 | 60.00 | 60.75 | 2,934 | +0.75(+1.25%) |
Feb 23, 2012 | 59.50 | 60.00 | 60.00 | 60.00 | 400 | -0.04(-0.07%) |
Feb 22, 2012 | 63.35 | 63.48 | 59.50 | 60.04 | 5,042 | -3.50(-5.51%) |
Feb 21, 2012 | 64.34 | 64.77 | 62.00 | 63.54 | 5,556 | -1.13(-1.75%) |
Feb 16, 2012 | 64.82 | 64.67 | 64.67 | 64.67 | 500 | -0.05(-0.08%) |
Feb 15, 2012 | 64.82 | 64.82 | 64.72 | 64.72 | 2,713 | -0.25(-0.38%) |
Feb 14, 2012 | 65.27 | 65.27 | 64.97 | 64.97 | 223 | +0.15(+0.23%) |
Feb 13, 2012 | 65.31 | 65.31 | 64.82 | 64.82 | 1,899 | -0.48(-0.73%) |
Feb 09, 2012 | 65.26 | 65.30 | 65.30 | 65.30 | 1,100 | +0.03(+0.04%) |
Feb 08, 2012 | 65.77 | 65.77 | 65.27 | 65.27 | 450 | -0.50(-0.76%) |
Feb 07, 2012 | 66.64 | 66.64 | 65.77 | 65.77 | 528 | -1.23(-1.84%) |
Feb 06, 2012 | 67.01 | 67.01 | 67.00 | 67.00 | 400 | +0.05(+0.07%) |
Feb 03, 2012 | 67.04 | 67.04 | 66.79 | 66.95 | 600 | -0.09(-0.13%) |
Feb 02, 2012 | 67.04 | 67.04 | 67.04 | 67.04 | 100 | +0.50(+0.75%) |
Feb 01, 2012 | 66.54 | 66.54 | 66.54 | 66.54 | 200 | +0.03(+0.05%) |
Jan 31, 2012 | 73.64 | 73.64 | 66.51 | 66.51 | 250 | -0.43(-0.64%) |
Jan 30, 2012 | 66.94 | 66.94 | 66.94 | 66.94 | 227 | +0.00(+0.00%) |
Jan 27, 2012 | 66.94 | 66.94 | 66.94 | 66.94 | 200 | +0.50(+0.75%) |
Jan 26, 2012 | 66.44 | 66.44 | 66.44 | 66.44 | 232 | +0.47(+0.71%) |
Jan 25, 2012 | 65.94 | 65.97 | 65.94 | 65.97 | 1,060 | -0.00(-0.00%) |
Jan 24, 2012 | 65.50 | 65.97 | 65.49 | 65.97 | 600 | -0.48(-0.72%) |
Jan 20, 2012 | 68.00 | 66.45 | 66.45 | 66.45 | 13,500 | -2.62(-3.79%) |
Jan 18, 2012 | 69.10 | 69.07 | 69.07 | 69.07 | 500 | -0.04(-0.06%) |
Jan 17, 2012 | 68.53 | 69.11 | 68.53 | 69.11 | 475 | +0.01(+0.01%) |
Jan 11, 2012 | 68.60 | 69.10 | 69.10 | 69.10 | 300 | +0.61(+0.89%) |
Jan 10, 2012 | 68.10 | 68.49 | 68.10 | 68.49 | 225 | -0.49(-0.71%) |
Jan 09, 2012 | 67.98 | 68.98 | 67.98 | 68.98 | 400 | +1.98(+2.96%) |
Jan 06, 2012 | 67.00 | 67.00 | 67.00 | 67.00 | 100 | +0.50(+0.75%) |
Jan 05, 2012 | 66.40 | 66.50 | 66.40 | 66.50 | 420 | +0.10(+0.15%) |
Jan 03, 2012 | 65.01 | 66.40 | 66.40 | 66.40 | 600 | +2.00(+3.11%) |
Dec 30, 2011 | 64.44 | 65.00 | 64.40 | 64.40 | 796 | +0.10(+0.16%) |
Dec 28, 2011 | 64.30 | 64.30 | 64.30 | 64.30 | 0 | +0.06(+0.09%) |
Dec 27, 2011 | 63.00 | 64.24 | 63.00 | 64.24 | 1,100 | +0.24(+0.37%) |
Dec 23, 2011 | 64.00 | 64.00 | 64.00 | 64.00 | 300 | +2.00(+3.23%) |
Dec 21, 2011 | 61.95 | 62.00 | 61.95 | 62.00 | 500 | +0.25(+0.40%) |
Dec 20, 2011 | 61.73 | 61.75 | 61.73 | 61.75 | 700 | +0.05(+0.08%) |
Dec 19, 2011 | 61.70 | 61.70 | 61.70 | 61.70 | 878 | +0.45(+0.73%) |
Dec 16, 2011 | 61.50 | 61.50 | 61.25 | 61.25 | 819 | -0.61(-0.99%) |
Dec 14, 2011 | 61.86 | 61.86 | 61.86 | 61.86 | 0 | +1.00(+1.64%) |
Dec 09, 2011 | 60.86 | 60.86 | 60.86 | 60.86 | 0 | +0.12(+0.20%) |
Dec 08, 2011 | 60.25 | 60.74 | 60.25 | 60.74 | 688 | -0.97(-1.57%) |
Dec 05, 2011 | 60.72 | 61.71 | 61.71 | 61.71 | 600 | +0.96(+1.58%) |
Dec 02, 2011 | 60.75 | 60.80 | 60.75 | 60.75 | 1,427 | +0.09(+0.15%) |
Dec 01, 2011 | 61.01 | 61.01 | 60.66 | 60.66 | 447 | -1.34(-2.16%) |
Nov 30, 2011 | 61.91 | 62.06 | 61.91 | 62.00 | 2,212 | -0.88(-1.40%) |
Nov 29, 2011 | 61.96 | 62.88 | 61.91 | 62.88 | 1,124 | +1.00(+1.62%) |
Nov 28, 2011 | 61.95 | 61.96 | 61.05 | 61.88 | 4,006 | +0.42(+0.68%) |
Nov 25, 2011 | 61.46 | 61.46 | 61.46 | 61.46 | 100 | +0.96(+1.59%) |
Nov 23, 2011 | 62.92 | 62.92 | 60.50 | 60.50 | 1,000 | -1.94(-3.11%) |
Nov 22, 2011 | 62.44 | 62.44 | 62.44 | 62.44 | 220 | +1.61(+2.64%) |
Nov 21, 2011 | 61.50 | 62.29 | 60.83 | 60.83 | 1,053 | -1.66(-2.65%) |
Nov 18, 2011 | 63.49 | 63.49 | 62.49 | 62.49 | 1,065 | -0.01(-0.02%) |
Nov 17, 2011 | 62.47 | 62.50 | 62.47 | 62.50 | 1,028 | +0.03(+0.05%) |
Nov 16, 2011 | 62.02 | 62.47 | 61.52 | 62.47 | 1,959 | +0.23(+0.37%) |
Nov 15, 2011 | 62.35 | 62.35 | 62.00 | 62.24 | 3,052 | -0.01(-0.02%) |
Nov 14, 2011 | 61.92 | 62.25 | 61.92 | 62.25 | 1,348 | +0.29(+0.47%) |
Nov 11, 2011 | 61.96 | 62.29 | 61.96 | 61.96 | 2,050 | +1.00(+1.64%) |
Nov 10, 2011 | 59.70 | 61.00 | 59.70 | 60.96 | 1,050 | +0.31(+0.51%) |
Nov 09, 2011 | 57.75 | 60.65 | 57.75 | 60.65 | 2,235 | +3.79(+6.67%) |
Nov 08, 2011 | 56.86 | 56.86 | 56.86 | 56.86 | 1,200 | +1.99(+3.63%) |
Nov 04, 2011 | 55.82 | 54.87 | 54.87 | 54.87 | 1,900 | -0.95(-1.70%) |
Nov 03, 2011 | 55.82 | 55.82 | 55.82 | 55.82 | 250 | -0.18(-0.32%) |
Nov 02, 2011 | 57.00 | 57.00 | 56.00 | 56.00 | 200 | -0.37(-0.66%) |