Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 85.77 | 88.37 | 85.24 | 85.78 | 4,914 | +0.63(+0.74%) |
Jun 28, 2012 | 85.15 | 85.15 | 85.15 | 85.15 | 152 | -1.75(-2.01%) |
Jun 27, 2012 | 86.30 | 87.50 | 86.30 | 86.90 | 1,147 | +1.25(+1.46%) |
Jun 26, 2012 | 89.99 | 89.99 | 84.80 | 85.65 | 993 | -1.85(-2.11%) |
Jun 25, 2012 | 90.10 | 91.00 | 87.50 | 87.50 | 865 | -5.33(-5.74%) |
Jun 22, 2012 | 94.00 | 94.50 | 90.30 | 92.83 | 118,221 | -0.60(-0.64%) |
Jun 21, 2012 | 93.00 | 93.43 | 86.35 | 93.43 | 2,066 | +3.08(+3.41%) |
Jun 20, 2012 | 88.95 | 90.68 | 87.95 | 90.35 | 1,615 | +1.40(+1.57%) |
Jun 19, 2012 | 90.00 | 90.00 | 88.95 | 88.95 | 1,263 | -1.04(-1.16%) |
Jun 18, 2012 | 87.50 | 89.99 | 83.63 | 89.99 | 1,286 | +4.29(+5.01%) |
Jun 15, 2012 | 83.91 | 87.00 | 83.91 | 85.70 | 915 | -0.20(-0.23%) |
Jun 14, 2012 | 85.75 | 86.00 | 83.50 | 85.90 | 2,878 | +0.27(+0.32%) |
Jun 13, 2012 | 84.50 | 85.63 | 83.21 | 85.63 | 837 | -0.37(-0.43%) |
Jun 12, 2012 | 86.00 | 86.00 | 84.25 | 86.00 | 817 | +0.48(+0.56%) |
Jun 11, 2012 | 86.00 | 86.00 | 85.52 | 85.52 | 200 | -0.93(-1.08%) |
Jun 08, 2012 | 86.00 | 87.15 | 86.00 | 86.45 | 2,900 | +0.60(+0.70%) |
Jun 07, 2012 | 85.95 | 85.95 | 85.85 | 85.85 | 500 | -1.15(-1.32%) |
Jun 06, 2012 | 83.75 | 88.00 | 83.71 | 87.00 | 2,971 | +3.40(+4.07%) |
Jun 05, 2012 | 82.25 | 84.49 | 82.25 | 83.60 | 900 | +0.10(+0.12%) |
Jun 04, 2012 | 83.46 | 83.50 | 83.46 | 83.50 | 1,003 | -0.40(-0.48%) |
Jun 01, 2012 | 82.14 | 83.90 | 82.14 | 83.90 | 500 | +0.71(+0.85%) |
May 31, 2012 | 82.51 | 89.83 | 82.51 | 83.19 | 3,466 | +0.68(+0.82%) |
May 30, 2012 | 83.50 | 83.50 | 82.51 | 82.51 | 500 | -2.49(-2.93%) |
May 29, 2012 | 85.00 | 85.00 | 85.00 | 85.00 | 687 | +0.00(+0.00%) |
May 25, 2012 | 84.94 | 85.00 | 84.94 | 85.00 | 200 | +0.00(+0.00%) |
May 24, 2012 | 84.90 | 85.00 | 84.75 | 85.00 | 1,100 | +1.95(+2.35%) |
May 23, 2012 | 83.15 | 83.15 | 83.05 | 83.05 | 508 | -1.95(-2.29%) |
May 22, 2012 | 83.30 | 87.00 | 83.05 | 85.00 | 653 | -0.75(-0.87%) |
May 21, 2012 | 84.95 | 85.75 | 84.82 | 85.75 | 1,458 | +2.00(+2.39%) |
May 18, 2012 | 82.97 | 84.95 | 81.90 | 83.75 | 2,673 | -1.23(-1.45%) |
May 16, 2012 | 86.00 | 84.98 | 84.98 | 84.98 | 400 | +1.98(+2.39%) |
May 15, 2012 | 82.00 | 85.72 | 82.00 | 83.00 | 600 | +0.50(+0.61%) |
May 14, 2012 | 83.00 | 83.00 | 82.50 | 82.50 | 225 | -2.50(-2.94%) |
May 11, 2012 | 77.98 | 87.99 | 77.98 | 85.00 | 3,248 | +6.90(+8.83%) |
May 10, 2012 | 77.01 | 78.10 | 77.01 | 78.10 | 350 | +1.30(+1.69%) |
May 09, 2012 | 75.60 | 76.80 | 75.60 | 76.80 | 900 | +0.50(+0.66%) |
May 08, 2012 | 76.90 | 76.90 | 75.60 | 76.30 | 700 | +0.30(+0.39%) |
May 04, 2012 | 76.00 | 76.00 | 76.00 | 76.00 | 500 | -0.00(-0.00%) |
May 03, 2012 | 76.00 | 76.00 | 76.00 | 76.00 | 340 | +0.30(+0.40%) |
May 02, 2012 | 75.70 | 75.70 | 75.70 | 75.70 | 100 | +0.10(+0.13%) |
May 01, 2012 | 77.00 | 77.00 | 75.53 | 75.60 | 300 | -1.40(-1.82%) |
Apr 30, 2012 | 78.10 | 78.10 | 77.00 | 77.00 | 666 | -1.10(-1.41%) |
Apr 26, 2012 | 77.47 | 78.10 | 78.10 | 78.10 | 1,700 | +1.10(+1.43%) |
Apr 24, 2012 | 77.50 | 77.00 | 77.00 | 77.00 | 600 | -0.40(-0.52%) |
Apr 23, 2012 | 77.40 | 77.40 | 77.40 | 77.40 | 100 | -0.57(-0.73%) |
Apr 19, 2012 | 77.97 | 77.97 | 77.97 | 77.97 | 200 | +1.52(+1.99%) |
Apr 18, 2012 | 77.98 | 77.98 | 76.45 | 76.45 | 300 | -1.55(-1.99%) |
Apr 17, 2012 | 77.98 | 78.00 | 77.98 | 78.00 | 200 | +1.00(+1.30%) |
Apr 16, 2012 | 76.95 | 77.00 | 76.95 | 77.00 | 700 | +1.50(+1.99%) |
Apr 13, 2012 | 75.50 | 75.50 | 75.50 | 75.50 | 175 | +1.56(+2.11%) |
Apr 12, 2012 | 74.32 | 74.32 | 73.61 | 73.94 | 2,703 | -0.06(-0.08%) |
Apr 11, 2012 | 74.00 | 74.00 | 74.00 | 74.00 | 160 | +0.95(+1.30%) |
Apr 10, 2012 | 76.36 | 76.36 | 73.00 | 73.05 | 1,760 | -3.35(-4.38%) |
Apr 05, 2012 | 78.00 | 76.40 | 76.40 | 76.40 | 700 | -1.60(-2.05%) |
Apr 03, 2012 | 77.97 | 78.00 | 78.00 | 78.00 | 1,000 | +0.00(+0.00%) |
Apr 02, 2012 | 77.78 | 78.00 | 77.30 | 78.00 | 933 | -0.12(-0.15%) |
Mar 30, 2012 | 77.95 | 78.12 | 77.95 | 78.12 | 300 | +1.80(+2.36%) |
Mar 29, 2012 | 76.32 | 76.32 | 76.32 | 76.32 | 100 | -0.53(-0.69%) |
Mar 28, 2012 | 77.31 | 77.31 | 76.85 | 76.85 | 200 | -2.55(-3.21%) |
Mar 26, 2012 | 80.00 | 79.40 | 79.40 | 79.40 | 1,500 | +3.88(+5.14%) |
Mar 20, 2012 | 75.00 | 75.52 | 75.52 | 75.52 | 400 | +0.52(+0.69%) |
Mar 19, 2012 | 74.51 | 75.00 | 74.51 | 75.00 | 200 | +0.45(+0.60%) |
Mar 16, 2012 | 74.55 | 74.55 | 74.55 | 74.55 | 100 | +0.25(+0.34%) |
Mar 12, 2012 | 74.31 | 74.30 | 74.30 | 74.30 | 200 | -0.75(-1.00%) |
Mar 09, 2012 | 75.30 | 75.30 | 73.59 | 75.05 | 1,700 | +0.15(+0.20%) |
Mar 08, 2012 | 74.23 | 75.20 | 74.23 | 74.90 | 999 | +0.89(+1.20%) |
Mar 06, 2012 | 76.20 | 74.01 | 74.01 | 74.01 | 3,700 | -2.24(-2.94%) |
Mar 05, 2012 | 76.25 | 76.25 | 76.25 | 76.25 | 100 | +0.05(+0.07%) |
Mar 02, 2012 | 74.80 | 76.31 | 74.80 | 76.20 | 911 | +1.36(+1.82%) |
Mar 01, 2012 | 76.40 | 76.40 | 74.84 | 74.84 | 2,691 | -1.61(-2.11%) |
Feb 29, 2012 | 76.51 | 76.51 | 76.40 | 76.45 | 330 | -0.05(-0.07%) |
Feb 28, 2012 | 76.50 | 76.50 | 76.50 | 76.50 | 100 | +1.05(+1.39%) |
Feb 27, 2012 | 74.99 | 75.45 | 74.90 | 75.45 | 2,200 | +0.50(+0.67%) |
Feb 24, 2012 | 74.15 | 75.00 | 74.15 | 74.95 | 1,315 | -1.05(-1.38%) |
Feb 23, 2012 | 76.00 | 77.40 | 74.50 | 76.00 | 4,800 | +0.60(+0.80%) |
Feb 22, 2012 | 73.73 | 75.40 | 73.73 | 75.40 | 1,700 | +2.39(+3.27%) |
Feb 21, 2012 | 73.75 | 73.75 | 73.01 | 73.01 | 202 | -0.74(-1.00%) |
Feb 17, 2012 | 73.75 | 73.75 | 73.75 | 73.75 | 118 | +0.00(+0.00%) |
Feb 16, 2012 | 73.05 | 73.75 | 73.00 | 73.75 | 1,011 | -0.25(-0.34%) |
Feb 14, 2012 | 73.50 | 74.00 | 74.00 | 74.00 | 3,900 | +0.50(+0.68%) |
Feb 13, 2012 | 73.10 | 73.50 | 73.00 | 73.50 | 1,275 | -0.45(-0.61%) |
Feb 10, 2012 | 70.01 | 73.95 | 70.01 | 73.95 | 625 | -0.97(-1.29%) |
Feb 09, 2012 | 74.92 | 74.92 | 74.92 | 74.92 | 100 | +1.42(+1.93%) |
Feb 08, 2012 | 73.50 | 73.50 | 73.50 | 73.50 | 800 | +1.50(+2.08%) |
Feb 07, 2012 | 70.75 | 72.00 | 70.75 | 72.00 | 620 | -0.00(-0.00%) |
Feb 03, 2012 | 70.50 | 72.00 | 72.00 | 72.00 | 600 | +0.50(+0.70%) |
Feb 01, 2012 | 71.50 | 71.50 | 71.50 | 71.50 | 100 | -0.50(-0.69%) |
Jan 27, 2012 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Jan 26, 2012 | 72.00 | 72.00 | 71.90 | 72.00 | 1,726 | +0.00(+0.00%) |
Jan 25, 2012 | 69.97 | 74.99 | 69.97 | 72.00 | 678 | +2.28(+3.27%) |
Jan 24, 2012 | 68.97 | 70.00 | 68.97 | 69.72 | 4,388 | +0.72(+1.04%) |
Jan 19, 2012 | 69.00 | 69.00 | 69.00 | 69.00 | 200 | +1.75(+2.60%) |
Jan 17, 2012 | 66.75 | 67.25 | 67.25 | 67.25 | 1,500 | +1.70(+2.59%) |
Jan 13, 2012 | 65.55 | 65.55 | 65.55 | 65.55 | 100 | +0.53(+0.82%) |
Jan 10, 2012 | 65.00 | 65.02 | 65.02 | 65.02 | 500 | +0.27(+0.41%) |
Jan 06, 2012 | 64.75 | 64.75 | 64.75 | 64.75 | 1,500 | +0.25(+0.39%) |
Jan 04, 2012 | 64.15 | 64.50 | 64.50 | 64.50 | 400 | -0.65(-1.00%) |
Dec 30, 2011 | 65.14 | 65.15 | 65.14 | 65.15 | 200 | +0.15(+0.23%) |
Dec 27, 2011 | 65.00 | 65.00 | 65.00 | 65.00 | 0 | -0.00(-0.00%) |
Dec 23, 2011 | 65.00 | 65.00 | 65.00 | 65.00 | 100 | -0.75(-1.14%) |
Dec 21, 2011 | 65.75 | 65.75 | 65.75 | 65.75 | 372 | +0.75(+1.15%) |
Dec 20, 2011 | 65.00 | 65.00 | 65.00 | 65.00 | 100 | -0.01(-0.02%) |
Dec 19, 2011 | 66.96 | 66.96 | 65.01 | 65.01 | 620 | -0.99(-1.50%) |
Dec 16, 2011 | 66.00 | 66.00 | 66.00 | 66.00 | 1,600 | +0.00(+0.00%) |
Dec 15, 2011 | 66.00 | 66.01 | 66.00 | 66.00 | 2,219 | +1.50(+2.33%) |
Dec 14, 2011 | 64.50 | 64.50 | 64.50 | 64.50 | 100 | -1.49(-2.26%) |
Dec 13, 2011 | 65.80 | 65.99 | 65.80 | 65.99 | 596 | +0.00(+0.00%) |
Dec 12, 2011 | 63.75 | 65.99 | 63.75 | 65.99 | 1,047 | +2.31(+3.63%) |
Dec 08, 2011 | 63.68 | 63.68 | 63.68 | 63.68 | 300 | -1.31(-2.02%) |
Dec 07, 2011 | 64.99 | 64.99 | 64.99 | 64.99 | 250 | -0.01(-0.02%) |
Dec 06, 2011 | 63.51 | 65.00 | 63.50 | 65.00 | 1,600 | -1.50(-2.26%) |
Dec 01, 2011 | 67.49 | 66.50 | 66.50 | 66.50 | 900 | +2.97(+4.67%) |
Nov 25, 2011 | 63.53 | 63.53 | 63.53 | 63.53 | 200 | +0.03(+0.05%) |
Nov 23, 2011 | 63.40 | 63.52 | 63.39 | 63.50 | 1,283 | +0.10(+0.16%) |
Nov 22, 2011 | 63.40 | 63.40 | 63.40 | 63.40 | 747 | +0.04(+0.06%) |
Nov 21, 2011 | 63.36 | 63.36 | 63.00 | 63.36 | 1,822 | -0.04(-0.06%) |
Nov 18, 2011 | 64.50 | 64.50 | 63.40 | 63.40 | 892 | -0.60(-0.94%) |
Nov 17, 2011 | 65.00 | 65.20 | 63.80 | 64.00 | 2,181 | -3.01(-4.49%) |
Nov 14, 2011 | 67.01 | 67.01 | 67.01 | 67.01 | 1,800 | -0.94(-1.38%) |
Nov 11, 2011 | 67.95 | 67.95 | 67.95 | 67.95 | 100 | +2.25(+3.42%) |
Nov 09, 2011 | 65.99 | 65.70 | 65.70 | 65.70 | 200 | +0.54(+0.83%) |
Nov 08, 2011 | 64.76 | 65.16 | 64.76 | 65.16 | 200 | -2.34(-3.47%) |
Nov 07, 2011 | 67.50 | 67.53 | 67.50 | 67.50 | 400 | -0.63(-0.92%) |
Nov 04, 2011 | 68.13 | 68.13 | 68.13 | 68.13 | 525 | +0.00(+0.01%) |
Nov 03, 2011 | 68.12 | 68.12 | 68.12 | 68.12 | 250 | -0.62(-0.91%) |
Nov 02, 2011 | 68.75 | 68.75 | 68.75 | 68.75 | 200 | +0.25(+0.37%) |
Nov 01, 2011 | 68.50 | 68.50 | 68.50 | 68.50 | 100 | -1.00(-1.44%) |
Oct 28, 2011 | 68.47 | 69.50 | 69.50 | 69.50 | 1,700 | +2.25(+3.35%) |
Oct 27, 2011 | 68.50 | 68.50 | 67.25 | 67.25 | 850 | -0.70(-1.03%) |
Oct 26, 2011 | 67.60 | 67.95 | 67.60 | 67.95 | 4,945 | -0.30(-0.44%) |
Oct 24, 2011 | 68.00 | 68.25 | 68.25 | 68.25 | 400 | +0.75(+1.11%) |
Oct 21, 2011 | 66.00 | 68.00 | 66.00 | 67.50 | 897 | +0.05(+0.07%) |
Oct 18, 2011 | 67.45 | 67.45 | 67.45 | 67.45 | 0 | -0.05(-0.07%) |
Oct 17, 2011 | 67.50 | 67.50 | 67.50 | 67.50 | 100 | +0.30(+0.45%) |
Oct 12, 2011 | 67.20 | 67.20 | 67.20 | 67.20 | 400 | +2.69(+4.17%) |
Oct 11, 2011 | 65.00 | 65.00 | 64.51 | 64.51 | 300 | -0.49(-0.75%) |
Oct 10, 2011 | 65.00 | 65.00 | 65.00 | 65.00 | 300 | +2.46(+3.94%) |
Oct 07, 2011 | 65.00 | 65.00 | 62.54 | 62.54 | 232 | -2.46(-3.79%) |
Oct 06, 2011 | 63.02 | 65.00 | 63.02 | 65.00 | 609 | +0.00(+0.00%) |
Oct 05, 2011 | 65.00 | 65.00 | 64.97 | 65.00 | 992 | -0.25(-0.38%) |
Sep 30, 2011 | 65.25 | 65.25 | 65.25 | 65.25 | 0 | -3.20(-4.67%) |
Sep 29, 2011 | 68.45 | 68.45 | 68.45 | 68.45 | 152 | +1.41(+2.10%) |
Sep 26, 2011 | 67.04 | 67.04 | 67.04 | 67.04 | 200 | -0.96(-1.41%) |
Sep 23, 2011 | 67.97 | 68.00 | 67.97 | 68.00 | 2,100 | +0.00(+0.00%) |
Sep 22, 2011 | 68.00 | 68.00 | 67.97 | 68.00 | 3,925 | +0.00(+0.00%) |
Sep 21, 2011 | 68.00 | 68.00 | 68.00 | 68.00 | 100 | +0.97(+1.45%) |
Sep 16, 2011 | 67.05 | 67.03 | 67.03 | 67.03 | 400 | -2.43(-3.50%) |
Sep 15, 2011 | 69.44 | 69.46 | 69.44 | 69.46 | 200 | +2.46(+3.67%) |
Sep 08, 2011 | 67.00 | 67.00 | 67.00 | 67.00 | 0 | -0.30(-0.45%) |
Sep 07, 2011 | 69.50 | 69.50 | 67.30 | 67.30 | 300 | -0.94(-1.38%) |
Sep 06, 2011 | 68.50 | 68.50 | 68.21 | 68.24 | 1,789 | -0.61(-0.89%) |
Sep 02, 2011 | 69.04 | 69.04 | 68.85 | 68.85 | 400 | -1.15(-1.64%) |
Aug 31, 2011 | 70.00 | 70.00 | 70.00 | 70.00 | 500 | +1.10(+1.60%) |
Aug 30, 2011 | 68.90 | 68.90 | 68.90 | 68.90 | 200 | +0.10(+0.15%) |
Aug 24, 2011 | 69.74 | 68.80 | 68.80 | 68.80 | 1,900 | +0.04(+0.06%) |
Aug 23, 2011 | 68.35 | 68.76 | 68.35 | 68.76 | 200 | -1.24(-1.77%) |
Aug 19, 2011 | 70.98 | 70.00 | 70.00 | 70.00 | 800 | -1.00(-1.41%) |
Aug 18, 2011 | 71.03 | 71.05 | 71.00 | 71.00 | 1,091 | -0.75(-1.05%) |
Aug 17, 2011 | 71.00 | 72.00 | 70.50 | 71.75 | 4,492 | +3.48(+5.10%) |
Aug 12, 2011 | 68.07 | 68.27 | 68.27 | 68.27 | 2,300 | +0.76(+1.12%) |
Aug 11, 2011 | 67.00 | 67.51 | 67.00 | 67.51 | 300 | -1.99(-2.86%) |
Aug 10, 2011 | 70.02 | 70.02 | 69.50 | 69.50 | 1,401 | -0.51(-0.73%) |
Aug 09, 2011 | 70.00 | 71.48 | 70.00 | 70.01 | 1,555 | -0.49(-0.69%) |
Aug 08, 2011 | 70.50 | 70.50 | 70.50 | 70.50 | 3,494 | -1.25(-1.74%) |
Aug 05, 2011 | 71.75 | 71.75 | 71.75 | 71.75 | 830 | +1.94(+2.78%) |
Aug 03, 2011 | 71.03 | 69.81 | 69.81 | 69.81 | 1,400 | -3.19(-4.37%) |
Jul 29, 2011 | 71.03 | 73.00 | 73.00 | 73.00 | 1,400 | +2.57(+3.65%) |
Jul 27, 2011 | 70.12 | 70.43 | 70.43 | 70.43 | 900 | -0.57(-0.80%) |
Jul 26, 2011 | 70.13 | 71.00 | 70.13 | 71.00 | 532 | -1.50(-2.07%) |
Jul 22, 2011 | 72.47 | 72.50 | 72.50 | 72.50 | 600 | +1.50(+2.11%) |
Jul 21, 2011 | 71.00 | 71.05 | 71.00 | 71.00 | 540 | +0.00(+0.00%) |
Jul 20, 2011 | 71.00 | 71.00 | 71.00 | 71.00 | 100 | +0.05(+0.07%) |
Jul 19, 2011 | 70.95 | 70.95 | 70.95 | 70.95 | 100 | -1.55(-2.14%) |
Jul 15, 2011 | 72.50 | 72.50 | 72.50 | 72.50 | 5,100 | +0.45(+0.62%) |
Jul 14, 2011 | 72.05 | 72.05 | 72.05 | 72.05 | 200 | -0.03(-0.04%) |
Jul 13, 2011 | 72.08 | 72.08 | 72.08 | 72.08 | 100 | -0.97(-1.33%) |
Jul 12, 2011 | 74.00 | 74.00 | 72.75 | 73.05 | 732 | +0.55(+0.76%) |
Jul 08, 2011 | 72.95 | 72.50 | 72.50 | 72.50 | 1,300 | +0.50(+0.69%) |
Jul 05, 2011 | 70.18 | 72.00 | 72.00 | 72.00 | 3,200 | +1.44(+2.04%) |