Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.80 | 45.80 | 45.80 | 0 | -0.85(-1.82%) | |
Sep 25, 2012 | 46.65 | 46.65 | 46.65 | 0 | -0.15(-0.32%) | |
Sep 17, 2012 | 46.80 | 46.80 | 46.80 | 0 | +0.05(+0.11%) | |
Sep 12, 2012 | 46.75 | 46.75 | 46.75 | 0 | +0.15(+0.32%) | |
Sep 11, 2012 | 46.60 | 46.60 | 46.60 | 46.60 | 100 | +0.09(+0.19%) |
Sep 07, 2012 | 46.51 | 46.51 | 46.51 | 0 | +1.01(+2.22%) | |
Sep 06, 2012 | 45.50 | 45.50 | 45.50 | 45.50 | 100 | -1.15(-2.47%) |
Aug 29, 2012 | 46.65 | 46.65 | 46.65 | 0 | +0.63(+1.37%) | |
Aug 17, 2012 | 46.02 | 46.02 | 46.02 | 0 | +0.02(+0.04%) | |
Aug 16, 2012 | 45.65 | 46.00 | 45.65 | 46.00 | 2,250 | -0.20(-0.43%) |
Aug 15, 2012 | 46.20 | 46.20 | 46.20 | 46.20 | 2,300 | +0.00(+0.00%) |
Aug 14, 2012 | 46.20 | 46.20 | 46.20 | 46.20 | 100 | +0.20(+0.43%) |
Aug 11, 2012 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 46.25 | 46.55 | 46.00 | 46.00 | 410 | -1.00(-2.13%) |
Aug 07, 2012 | 47.00 | 47.00 | 47.00 | 300 | +0.56(+1.21%) | |
Aug 06, 2012 | 46.44 | 46.44 | 46.44 | 46.44 | 155 | +0.74(+1.62%) |
Aug 03, 2012 | 46.00 | 46.00 | 45.70 | 45.70 | 200 | +0.30(+0.66%) |
Aug 02, 2012 | 46.39 | 46.39 | 45.40 | 45.40 | 600 | -0.60(-1.30%) |
Aug 01, 2012 | 46.00 | 46.00 | 46.00 | 46.00 | 255 | +0.75(+1.66%) |
Jul 27, 2012 | 45.25 | 45.25 | 45.25 | 0 | +0.75(+1.69%) | |
Jul 23, 2012 | 44.50 | 44.50 | 44.50 | 0 | -1.50(-3.26%) | |
Jul 19, 2012 | 46.00 | 46.00 | 46.00 | 0 | -0.80(-1.71%) | |
Jul 18, 2012 | 46.80 | 46.80 | 46.80 | 46.80 | 100 | +0.45(+0.97%) |
Jul 17, 2012 | 46.00 | 46.35 | 46.00 | 46.35 | 310 | +1.10(+2.43%) |
Jul 12, 2012 | 45.25 | 45.25 | 45.25 | 0 | +0.30(+0.67%) | |
Jul 05, 2012 | 44.95 | 44.95 | 44.95 | 44.95 | 0 | -0.25(-0.55%) |
Jul 02, 2012 | 45.20 | 45.20 | 45.20 | 45.20 | 0 | +0.10(+0.22%) |
Jun 29, 2012 | 45.10 | 45.10 | 45.10 | 45.10 | 900 | +0.60(+1.35%) |
Jun 28, 2012 | 44.50 | 44.50 | 44.50 | 44.50 | 100 | +1.55(+3.61%) |
Jun 21, 2012 | 42.95 | 42.95 | 42.95 | 0 | +0.45(+1.06%) | |
Jun 19, 2012 | 42.50 | 42.50 | 42.50 | 0 | +1.30(+3.16%) | |
Jun 12, 2012 | 41.20 | 41.20 | 41.20 | 0 | -0.79(-1.89%) | |
Jun 11, 2012 | 41.99 | 41.99 | 41.99 | 41.99 | 100 | -0.36(-0.84%) |
Jun 05, 2012 | 42.35 | 42.35 | 42.35 | 42.35 | 600 | +0.10(+0.24%) |
Jun 04, 2012 | 42.25 | 42.25 | 42.25 | 42.25 | 500 | +0.90(+2.18%) |
May 31, 2012 | 41.35 | 41.35 | 41.35 | 41.35 | 0 | +0.60(+1.47%) |
May 30, 2012 | 40.75 | 40.75 | 40.75 | 40.75 | 200 | -0.20(-0.49%) |
May 25, 2012 | 40.95 | 40.95 | 40.95 | 0 | +0.45(+1.11%) | |
May 23, 2012 | 40.50 | 40.50 | 40.50 | 0 | -0.55(-1.34%) | |
May 21, 2012 | 41.05 | 41.05 | 41.05 | 0 | -0.20(-0.48%) | |
May 14, 2012 | 41.25 | 41.25 | 41.25 | 600 | -1.41(-3.31%) | |
May 11, 2012 | 41.00 | 42.74 | 40.50 | 42.66 | 8,000 | -0.29(-0.68%) |
May 09, 2012 | 42.95 | 42.95 | 42.95 | 400 | -0.20(-0.46%) | |
May 04, 2012 | 43.15 | 43.15 | 43.15 | 43.15 | 0 | +0.10(+0.23%) |
May 03, 2012 | 43.05 | 43.05 | 43.05 | 43.05 | 200 | +0.05(+0.12%) |
Apr 30, 2012 | 43.00 | 43.00 | 43.00 | 0 | +0.00(+0.00%) | |
Apr 25, 2012 | 43.00 | 43.00 | 43.00 | 0 | +0.00(+0.00%) | |
Apr 24, 2012 | 43.00 | 43.00 | 43.00 | 43.00 | 300 | -0.06(-0.14%) |
Apr 23, 2012 | 42.96 | 43.06 | 42.96 | 43.06 | 70,000 | -0.18(-0.42%) |
Apr 16, 2012 | 43.24 | 43.24 | 43.24 | 0 | +0.89(+2.10%) | |
Apr 03, 2012 | 42.35 | 42.35 | 42.35 | 0 | -3.12(-6.86%) | |
Mar 23, 2012 | 45.47 | 45.47 | 45.47 | 0 | +1.42(+3.22%) | |
Mar 16, 2012 | 44.05 | 44.05 | 44.05 | 0 | -0.15(-0.34%) | |
Mar 15, 2012 | 44.20 | 44.20 | 44.20 | 44.20 | 600 | -0.35(-0.79%) |
Mar 13, 2012 | 44.55 | 44.55 | 44.55 | 0 | -1.45(-3.15%) | |
Mar 01, 2012 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +1.00(+2.22%) |
Feb 28, 2012 | 45.00 | 45.00 | 45.00 | 0 | +0.15(+0.33%) | |
Feb 27, 2012 | 44.85 | 44.85 | 44.85 | 44.85 | 1,400 | +0.50(+1.13%) |
Feb 24, 2012 | 44.35 | 44.35 | 44.35 | 44.35 | 100 | -0.15(-0.34%) |
Feb 23, 2012 | 44.50 | 44.50 | 44.50 | 44.50 | 100 | +0.38(+0.85%) |
Feb 21, 2012 | 44.12 | 44.12 | 44.12 | 44.12 | 0 | +0.87(+2.02%) |
Feb 15, 2012 | 43.25 | 43.25 | 43.25 | 0 | -0.25(-0.57%) | |
Feb 06, 2012 | 43.50 | 43.50 | 43.50 | 300 | +1.00(+2.35%) | |
Feb 03, 2012 | 42.50 | 42.50 | 42.50 | 42.50 | 135 | -0.60(-1.39%) |
Jan 31, 2012 | 43.10 | 43.10 | 43.10 | 0 | -0.90(-2.05%) | |
Jan 30, 2012 | 44.00 | 44.00 | 44.00 | 44.00 | 527 | +1.05(+2.44%) |
Jan 27, 2012 | 42.95 | 42.95 | 42.95 | 42.95 | 479,250 | +0.85(+2.02%) |
Jan 23, 2012 | 42.10 | 42.10 | 42.10 | 0 | +0.85(+2.06%) | |
Jan 19, 2012 | 41.25 | 41.25 | 41.25 | 0 | -0.75(-1.79%) | |
Jan 18, 2012 | 41.25 | 42.00 | 41.25 | 42.00 | 1,784 | +0.85(+2.07%) |
Jan 17, 2012 | 41.15 | 41.15 | 41.15 | 41.15 | 100 | -0.85(-2.02%) |
Jan 11, 2012 | 42.00 | 42.00 | 42.00 | 0 | -1.15(-2.67%) | |
Jan 10, 2012 | 43.15 | 43.15 | 43.15 | 43.15 | 100 | +0.10(+0.23%) |
Jan 09, 2012 | 43.05 | 43.05 | 43.05 | 43.05 | 100 | -1.60(-3.58%) |
Jan 03, 2012 | 44.65 | 44.65 | 44.65 | 0 | +0.80(+1.82%) | |
Dec 30, 2011 | 43.85 | 43.85 | 43.85 | 43.85 | 200 | +1.60(+3.79%) |
Dec 28, 2011 | 42.25 | 42.25 | 42.25 | 42.25 | 600 | +0.25(+0.60%) |
Dec 27, 2011 | 42.00 | 42.00 | 42.00 | 42.00 | 400 | +0.60(+1.45%) |
Dec 21, 2011 | 41.40 | 41.40 | 41.40 | 41.40 | 0 | +0.15(+0.36%) |
Dec 20, 2011 | 41.25 | 41.25 | 41.25 | 41.25 | 300 | -0.25(-0.60%) |
Dec 14, 2011 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | +0.40(+0.97%) |
Dec 12, 2011 | 41.10 | 41.10 | 41.10 | 41.10 | 0 | -0.20(-0.48%) |
Dec 09, 2011 | 41.30 | 41.30 | 41.30 | 41.30 | 100 | +1.10(+2.74%) |
Dec 05, 2011 | 40.20 | 40.20 | 40.20 | 0 | +0.80(+2.03%) | |
Dec 02, 2011 | 39.50 | 39.50 | 39.40 | 39.40 | 800 | -1.05(-2.60%) |
Nov 30, 2011 | 40.45 | 40.45 | 40.45 | 0 | +0.75(+1.89%) | |
Nov 29, 2011 | 39.50 | 39.70 | 39.50 | 39.70 | 400 | +0.10(+0.25%) |
Nov 28, 2011 | 39.60 | 39.60 | 39.60 | 39.60 | 200 | -0.25(-0.63%) |
Nov 23, 2011 | 39.85 | 39.85 | 39.85 | 0 | -0.45(-1.12%) | |
Nov 22, 2011 | 40.30 | 40.30 | 40.30 | 40.30 | 200 | -2.05(-4.84%) |
Nov 16, 2011 | 42.35 | 42.35 | 42.35 | 0 | +0.10(+0.24%) | |
Nov 15, 2011 | 42.25 | 42.75 | 42.25 | 42.25 | 3,100 | -0.95(-2.20%) |
Nov 10, 2011 | 43.20 | 43.20 | 43.20 | 0 | -0.05(-0.12%) | |
Nov 09, 2011 | 43.25 | 43.25 | 43.25 | 43.25 | 100 | -0.45(-1.03%) |
Nov 08, 2011 | 43.70 | 43.70 | 43.70 | 43.70 | 300 | -0.65(-1.47%) |
Nov 04, 2011 | 44.35 | 44.35 | 44.35 | 0 | -0.05(-0.11%) | |
Nov 01, 2011 | 44.40 | 44.40 | 44.40 | 0 | -1.40(-3.06%) | |
Oct 25, 2011 | 45.80 | 45.80 | 45.80 | 0 | -0.45(-0.97%) | |
Oct 20, 2011 | 46.25 | 46.25 | 46.25 | 0 | -1.15(-2.43%) |