Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2011 | 54.40 | 56.37 | 54.40 | 56.37 | 200 | +1.32(+2.40%) |
Oct 31, 2011 | 55.05 | 55.05 | 55.05 | 55.05 | 200 | -1.80(-3.17%) |
Oct 27, 2011 | 53.99 | 56.85 | 56.85 | 56.85 | 2,300 | +2.10(+3.84%) |
Oct 26, 2011 | 54.75 | 54.75 | 54.75 | 54.75 | 100 | +0.95(+1.77%) |
Oct 25, 2011 | 54.54 | 54.54 | 53.80 | 53.80 | 343 | -0.80(-1.47%) |
Oct 24, 2011 | 53.60 | 54.60 | 53.56 | 54.60 | 2,930 | +1.92(+3.64%) |
Oct 21, 2011 | 54.05 | 54.05 | 52.50 | 52.68 | 1,706 | -2.22(-4.04%) |
Oct 20, 2011 | 54.90 | 54.90 | 54.90 | 54.90 | 100 | -0.05(-0.09%) |
Oct 19, 2011 | 54.95 | 54.95 | 54.95 | 54.95 | 150 | -0.05(-0.09%) |
Oct 17, 2011 | 55.00 | 55.00 | 55.00 | 55.00 | 100 | +0.65(+1.20%) |
Oct 12, 2011 | 54.35 | 54.35 | 54.35 | 54.35 | 0 | +0.00(+0.00%) |
Oct 11, 2011 | 52.97 | 55.25 | 52.97 | 54.35 | 8,598 | +2.04(+3.90%) |
Oct 10, 2011 | 52.31 | 52.31 | 52.31 | 52.31 | 100 | -0.94(-1.77%) |
Oct 07, 2011 | 53.19 | 53.52 | 53.00 | 53.25 | 616 | -0.74(-1.37%) |
Oct 06, 2011 | 54.99 | 54.99 | 53.99 | 53.99 | 986 | -1.41(-2.54%) |
Oct 05, 2011 | 55.00 | 55.89 | 54.99 | 55.40 | 2,860 | -0.50(-0.89%) |
Oct 04, 2011 | 55.48 | 56.01 | 55.48 | 55.90 | 912 | -1.10(-1.93%) |
Sep 30, 2011 | 57.00 | 57.00 | 57.00 | 57.00 | 0 | +0.94(+1.68%) |
Sep 29, 2011 | 56.06 | 56.06 | 56.06 | 56.06 | 100 | -0.43(-0.76%) |
Sep 28, 2011 | 56.50 | 56.50 | 56.49 | 56.49 | 300 | -0.01(-0.02%) |
Sep 26, 2011 | 56.50 | 56.50 | 56.50 | 56.50 | 0 | +0.47(+0.84%) |
Sep 22, 2011 | 56.15 | 56.03 | 56.03 | 56.03 | 200 | -0.72(-1.27%) |
Sep 21, 2011 | 56.96 | 57.00 | 56.75 | 56.75 | 708 | +0.55(+0.98%) |
Sep 20, 2011 | 57.00 | 57.00 | 56.20 | 56.20 | 470 | -1.80(-3.10%) |
Sep 19, 2011 | 58.00 | 58.00 | 58.00 | 58.00 | 100 | -1.00(-1.69%) |
Sep 15, 2011 | 59.00 | 59.00 | 59.00 | 59.00 | 0 | +0.02(+0.03%) |
Sep 14, 2011 | 58.17 | 58.98 | 58.14 | 58.98 | 600 | +0.81(+1.39%) |
Sep 13, 2011 | 57.17 | 58.17 | 57.17 | 58.17 | 688 | +0.97(+1.69%) |
Sep 09, 2011 | 57.20 | 57.20 | 57.20 | 57.20 | 0 | -2.96(-4.92%) |
Sep 06, 2011 | 60.39 | 60.16 | 60.16 | 60.16 | 200 | -0.97(-1.59%) |
Sep 02, 2011 | 60.43 | 61.13 | 60.18 | 61.13 | 338 | +0.95(+1.58%) |
Aug 30, 2011 | 58.21 | 60.18 | 60.18 | 60.18 | 400 | +1.97(+3.38%) |
Aug 29, 2011 | 56.76 | 58.21 | 56.76 | 58.21 | 200 | -0.54(-0.92%) |
Aug 26, 2011 | 59.30 | 59.34 | 58.70 | 58.75 | 750 | +1.00(+1.73%) |
Aug 25, 2011 | 57.75 | 57.75 | 57.75 | 57.75 | 100 | +0.00(+0.00%) |
Aug 24, 2011 | 57.75 | 57.75 | 57.75 | 57.75 | 100 | +0.75(+1.32%) |
Aug 23, 2011 | 57.00 | 57.00 | 57.00 | 57.00 | 260 | -0.46(-0.80%) |
Aug 19, 2011 | 56.78 | 57.46 | 57.46 | 57.46 | 1,500 | +0.71(+1.25%) |
Aug 18, 2011 | 57.40 | 57.40 | 56.50 | 56.75 | 1,898 | -1.65(-2.83%) |
Aug 17, 2011 | 59.80 | 59.80 | 58.00 | 58.40 | 1,125 | +0.40(+0.69%) |
Aug 16, 2011 | 58.82 | 58.82 | 58.00 | 58.00 | 447 | -0.82(-1.39%) |
Aug 12, 2011 | 58.82 | 58.82 | 58.82 | 58.82 | 0 | -0.18(-0.31%) |
Aug 11, 2011 | 58.82 | 59.00 | 58.79 | 59.00 | 800 | +1.00(+1.72%) |
Aug 10, 2011 | 58.00 | 58.00 | 58.00 | 58.00 | 100 | +0.43(+0.75%) |
Aug 09, 2011 | 57.00 | 57.57 | 56.00 | 57.57 | 2,918 | -0.43(-0.74%) |
Aug 08, 2011 | 57.25 | 58.00 | 57.00 | 58.00 | 1,300 | +0.94(+1.65%) |
Aug 05, 2011 | 60.15 | 60.15 | 56.69 | 57.06 | 5,190 | -3.09(-5.14%) |
Aug 04, 2011 | 62.03 | 62.03 | 60.15 | 60.15 | 2,262 | -2.82(-4.48%) |
Aug 03, 2011 | 63.00 | 63.00 | 62.97 | 62.97 | 829 | -0.49(-0.77%) |
Aug 02, 2011 | 65.50 | 65.50 | 63.00 | 63.46 | 3,410 | -2.04(-3.11%) |
Aug 01, 2011 | 66.33 | 66.33 | 65.00 | 65.50 | 1,631 | +0.67(+1.03%) |
Jul 29, 2011 | 65.36 | 65.36 | 64.83 | 64.83 | 400 | +0.45(+0.70%) |
Jul 28, 2011 | 64.37 | 64.38 | 64.11 | 64.38 | 380 | +0.28(+0.44%) |
Jul 27, 2011 | 62.31 | 64.10 | 62.31 | 64.10 | 847 | +2.10(+3.39%) |
Jul 26, 2011 | 63.00 | 63.00 | 62.00 | 62.00 | 2,801 | -1.00(-1.59%) |
Jul 25, 2011 | 64.50 | 64.50 | 63.00 | 63.00 | 1,906 | -2.00(-3.08%) |
Jul 21, 2011 | 65.51 | 65.00 | 65.00 | 65.00 | 1,300 | -1.10(-1.66%) |
Jul 20, 2011 | 67.00 | 67.00 | 65.50 | 66.10 | 6,518 | -3.90(-5.57%) |
Jul 19, 2011 | 70.00 | 70.00 | 70.00 | 70.00 | 412 | -1.11(-1.56%) |
Jul 18, 2011 | 68.56 | 71.60 | 68.56 | 71.11 | 9,640 | +2.01(+2.91%) |
Jul 15, 2011 | 69.90 | 69.90 | 69.10 | 69.10 | 880 | -0.01(-0.01%) |
Jul 14, 2011 | 69.65 | 69.70 | 68.51 | 69.11 | 1,200 | +0.11(+0.16%) |
Jul 13, 2011 | 69.50 | 69.50 | 68.22 | 69.00 | 3,009 | -0.51(-0.73%) |
Jul 12, 2011 | 68.40 | 69.53 | 68.38 | 69.51 | 3,900 | -0.24(-0.34%) |
Jul 07, 2011 | 69.00 | 69.75 | 69.75 | 69.75 | 700 | +0.00(+0.00%) |
Jul 06, 2011 | 70.50 | 71.50 | 69.75 | 69.75 | 1,300 | -0.25(-0.36%) |
Jul 05, 2011 | 70.50 | 70.50 | 70.00 | 70.00 | 200 | +0.50(+0.72%) |
Jul 01, 2011 | 69.50 | 69.50 | 69.50 | 69.50 | 100 | +0.05(+0.07%) |
Jun 30, 2011 | 69.42 | 69.45 | 69.42 | 69.45 | 290 | +0.00(+0.00%) |
Jun 28, 2011 | 69.45 | 69.45 | 69.45 | 69.45 | 100 | +1.00(+1.46%) |
Jun 27, 2011 | 68.45 | 68.45 | 68.45 | 68.45 | 100 | -0.05(-0.07%) |
Jun 24, 2011 | 68.50 | 68.50 | 68.50 | 68.50 | 122 | -0.53(-0.77%) |
Jun 23, 2011 | 69.03 | 69.03 | 69.03 | 69.03 | 200 | -0.02(-0.03%) |
Jun 22, 2011 | 68.00 | 70.00 | 68.00 | 69.05 | 2,954 | +2.51(+3.77%) |
Jun 20, 2011 | 66.54 | 66.54 | 66.54 | 66.54 | 200 | +0.18(+0.27%) |
Jun 17, 2011 | 67.03 | 67.03 | 66.25 | 66.36 | 1,800 | -0.74(-1.10%) |
Jun 16, 2011 | 69.00 | 69.00 | 67.10 | 67.10 | 684 | -2.90(-4.14%) |
Jun 15, 2011 | 70.01 | 70.01 | 69.98 | 70.00 | 535 | -0.48(-0.68%) |
Jun 13, 2011 | 70.50 | 70.48 | 70.48 | 70.48 | 1,100 | -0.23(-0.33%) |
Jun 10, 2011 | 70.53 | 71.33 | 70.50 | 70.71 | 500 | +0.23(+0.33%) |
Jun 09, 2011 | 72.00 | 72.00 | 70.48 | 70.48 | 770 | -0.92(-1.29%) |
Jun 08, 2011 | 71.45 | 71.45 | 70.65 | 71.40 | 1,075 | +0.75(+1.06%) |
Jun 07, 2011 | 70.48 | 70.65 | 70.48 | 70.65 | 1,525 | +0.15(+0.21%) |
Jun 06, 2011 | 70.60 | 70.60 | 70.08 | 70.50 | 800 | +0.00(+0.00%) |
Jun 03, 2011 | 71.95 | 71.95 | 70.50 | 70.50 | 300 | +2.85(+4.21%) |
May 24, 2011 | 67.41 | 67.65 | 67.41 | 67.65 | 200 | -1.65(-2.38%) |
May 23, 2011 | 69.30 | 69.30 | 69.30 | 69.30 | 100 | +0.89(+1.30%) |
May 20, 2011 | 68.41 | 68.41 | 68.41 | 68.41 | 100 | +0.01(+0.01%) |
May 19, 2011 | 67.72 | 68.76 | 67.38 | 68.40 | 2,645 | +1.64(+2.46%) |
May 18, 2011 | 67.01 | 68.00 | 66.76 | 66.76 | 4,690 | -1.24(-1.82%) |
May 17, 2011 | 67.52 | 68.52 | 67.52 | 68.00 | 731 | +0.49(+0.73%) |
May 16, 2011 | 68.57 | 68.82 | 67.00 | 67.51 | 5,275 | -1.78(-2.57%) |
May 13, 2011 | 70.29 | 70.29 | 69.29 | 69.29 | 200 | -0.03(-0.04%) |
May 12, 2011 | 69.32 | 69.32 | 69.32 | 69.32 | 100 | -0.97(-1.38%) |
May 11, 2011 | 70.03 | 70.75 | 69.74 | 70.29 | 1,700 | -0.23(-0.33%) |
May 10, 2011 | 70.75 | 70.75 | 70.06 | 70.52 | 400 | -0.23(-0.33%) |
May 09, 2011 | 70.75 | 70.88 | 70.75 | 70.75 | 570 | -0.56(-0.79%) |
May 06, 2011 | 71.31 | 71.31 | 71.30 | 71.31 | 400 | +0.38(+0.54%) |
May 05, 2011 | 70.05 | 71.05 | 70.04 | 70.93 | 2,040 | +0.88(+1.26%) |
May 04, 2011 | 71.00 | 71.00 | 70.05 | 70.05 | 900 | +0.05(+0.07%) |
May 03, 2011 | 70.50 | 70.50 | 70.00 | 70.00 | 600 | +0.73(+1.05%) |