Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 63.63 | 63.63 | 63.25 | 63.36 | 11,831 | -2.00(-3.06%) |
Sep 27, 2012 | 65.20 | 65.36 | 65.20 | 65.36 | 595 | +0.80(+1.24%) |
Sep 26, 2012 | 64.66 | 64.66 | 64.56 | 64.56 | 600 | -1.21(-1.84%) |
Sep 25, 2012 | 67.37 | 67.37 | 65.77 | 65.77 | 2,101 | -1.70(-2.52%) |
Sep 24, 2012 | 67.47 | 67.47 | 67.47 | 67.47 | 200 | -0.71(-1.04%) |
Sep 20, 2012 | 68.18 | 68.18 | 68.18 | 0 | +0.43(+0.63%) | |
Sep 19, 2012 | 68.32 | 68.40 | 67.75 | 67.75 | 1,456 | -0.40(-0.59%) |
Sep 18, 2012 | 67.85 | 68.15 | 67.72 | 68.15 | 1,832 | +0.80(+1.19%) |
Sep 17, 2012 | 67.90 | 69.00 | 67.35 | 67.35 | 5,732 | -1.60(-2.32%) |
Sep 14, 2012 | 68.34 | 68.95 | 68.34 | 68.95 | 600 | +2.54(+3.82%) |
Sep 13, 2012 | 65.30 | 66.41 | 65.19 | 66.41 | 2,400 | +1.41(+2.17%) |
Sep 12, 2012 | 64.47 | 65.17 | 64.47 | 65.00 | 3,387 | +0.30(+0.46%) |
Sep 11, 2012 | 64.38 | 64.70 | 64.38 | 64.70 | 855 | +0.70(+1.09%) |
Sep 10, 2012 | 64.06 | 64.06 | 64.00 | 64.00 | 600 | +0.20(+0.31%) |
Sep 07, 2012 | 63.80 | 63.80 | 63.80 | 63.80 | 500 | +1.30(+2.08%) |
Sep 06, 2012 | 61.85 | 62.50 | 61.85 | 62.50 | 1,800 | +0.30(+0.49%) |
Sep 05, 2012 | 62.20 | 62.20 | 62.20 | 62.20 | 219 | -1.90(-2.96%) |
Sep 04, 2012 | 63.97 | 64.09 | 63.78 | 64.09 | 1,600 | -0.36(-0.56%) |
Aug 31, 2012 | 64.45 | 64.45 | 64.45 | 64.45 | 195 | -0.17(-0.26%) |
Aug 30, 2012 | 64.86 | 64.86 | 64.62 | 64.62 | 600 | -1.98(-2.97%) |
Aug 29, 2012 | 66.60 | 66.60 | 66.60 | 66.60 | 129 | -1.02(-1.51%) |
Aug 24, 2012 | 67.62 | 67.62 | 67.62 | 0 | -0.13(-0.19%) | |
Aug 23, 2012 | 68.29 | 68.31 | 67.75 | 67.75 | 2,489 | +0.00(+0.00%) |
Aug 22, 2012 | 67.56 | 67.80 | 67.56 | 67.75 | 2,900 | -0.90(-1.31%) |
Aug 21, 2012 | 68.29 | 68.66 | 68.29 | 68.65 | 1,037 | -0.06(-0.09%) |
Aug 17, 2012 | 68.71 | 68.71 | 68.71 | 0 | +0.51(+0.75%) | |
Aug 16, 2012 | 67.87 | 68.20 | 67.87 | 68.20 | 600 | +1.00(+1.49%) |
Aug 15, 2012 | 67.20 | 67.20 | 67.20 | 67.20 | 200 | -0.60(-0.88%) |
Aug 14, 2012 | 67.83 | 67.83 | 67.80 | 67.80 | 400 | -0.33(-0.48%) |
Aug 13, 2012 | 68.13 | 68.13 | 68.13 | 68.13 | 600 | +0.63(+0.93%) |
Aug 11, 2012 | 67.24 | 67.50 | 67.24 | 67.50 | 600 | +0.00(+0.00%) |
Aug 10, 2012 | 67.24 | 67.50 | 67.24 | 67.50 | 600 | -0.34(-0.50%) |
Aug 09, 2012 | 67.84 | 67.84 | 67.84 | 67.84 | 1,000 | +0.84(+1.26%) |
Aug 08, 2012 | 67.20 | 67.23 | 66.90 | 67.00 | 2,005 | -1.10(-1.62%) |
Aug 07, 2012 | 67.63 | 68.10 | 67.63 | 68.10 | 2,000 | +1.00(+1.49%) |
Aug 06, 2012 | 67.15 | 67.15 | 67.10 | 67.10 | 600 | +0.60(+0.90%) |
Aug 03, 2012 | 66.20 | 66.50 | 66.20 | 66.50 | 2,842 | +0.43(+0.65%) |
Aug 02, 2012 | 65.60 | 66.35 | 65.60 | 66.07 | 2,649 | -0.88(-1.31%) |
Aug 01, 2012 | 66.95 | 66.95 | 66.95 | 66.95 | 1,391 | +0.30(+0.45%) |
Jul 31, 2012 | 67.10 | 67.30 | 66.65 | 66.65 | 2,359 | -0.82(-1.22%) |
Jul 30, 2012 | 67.78 | 67.78 | 67.47 | 67.47 | 800 | -0.23(-0.34%) |
Jul 27, 2012 | 66.70 | 67.70 | 66.70 | 67.70 | 6,357 | +2.47(+3.79%) |
Jul 26, 2012 | 65.08 | 65.23 | 64.85 | 65.23 | 895 | +0.93(+1.45%) |
Jul 25, 2012 | 64.20 | 64.30 | 63.20 | 64.30 | 1,303 | +0.80(+1.26%) |
Jul 24, 2012 | 64.42 | 64.42 | 63.50 | 63.50 | 3,548 | -0.75(-1.17%) |
Jul 23, 2012 | 64.11 | 64.25 | 64.11 | 64.25 | 1,200 | -1.85(-2.80%) |
Jul 20, 2012 | 65.76 | 66.10 | 65.61 | 66.10 | 933 | +0.68(+1.04%) |
Jul 18, 2012 | 65.42 | 65.42 | 65.42 | 0 | -0.58(-0.88%) | |
Jul 17, 2012 | 65.39 | 66.00 | 65.39 | 66.00 | 1,716 | -0.25(-0.38%) |
Jul 16, 2012 | 66.70 | 66.70 | 66.25 | 66.25 | 1,863 | -0.42(-0.63%) |
Jul 14, 2012 | 65.98 | 66.67 | 65.98 | 66.67 | 1,000 | +0.00(+0.00%) |
Jul 13, 2012 | 65.98 | 66.67 | 65.98 | 66.67 | 1,000 | +1.68(+2.59%) |
Jul 12, 2012 | 64.51 | 65.20 | 64.51 | 64.99 | 2,244 | -1.37(-2.06%) |
Jul 11, 2012 | 66.14 | 66.36 | 66.10 | 66.36 | 1,800 | -0.19(-0.29%) |
Jul 10, 2012 | 67.25 | 67.25 | 66.55 | 66.55 | 701 | -0.70(-1.04%) |
Jul 09, 2012 | 67.25 | 67.25 | 67.25 | 67.25 | 310 | -0.85(-1.25%) |
Jul 06, 2012 | 68.10 | 68.10 | 67.89 | 68.10 | 5,464 | +0.12(+0.18%) |
Jul 05, 2012 | 67.98 | 67.98 | 67.98 | 67.98 | 160 | +0.12(+0.18%) |
Jul 03, 2012 | 67.74 | 67.86 | 67.74 | 67.86 | 700 | +0.92(+1.37%) |