Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 71.15 | 69.93 | 69.93 | 69.93 | 700 | -1.17(-1.65%) |
Apr 29, 2013 | 69.90 | 71.40 | 69.90 | 71.10 | 3,653 | +1.10(+1.57%) |
Apr 25, 2013 | 70.00 | 70.00 | 70.00 | 70.00 | 0 | +1.25(+1.82%) |
Apr 24, 2013 | 69.02 | 69.02 | 68.45 | 68.75 | 800 | -0.23(-0.33%) |
Apr 23, 2013 | 68.50 | 68.98 | 68.50 | 68.98 | 200 | -0.02(-0.03%) |
Apr 22, 2013 | 70.50 | 70.50 | 69.00 | 69.00 | 1,262 | -0.11(-0.16%) |
Apr 19, 2013 | 72.91 | 72.91 | 69.00 | 69.11 | 13,750 | -7.27(-9.52%) |
Apr 18, 2013 | 74.25 | 76.38 | 74.25 | 76.38 | 200 | -0.01(-0.01%) |
Apr 17, 2013 | 74.01 | 76.39 | 74.01 | 76.39 | 600 | +1.14(+1.51%) |
Apr 16, 2013 | 75.01 | 75.99 | 74.97 | 75.25 | 7,927 | +0.24(+0.32%) |
Apr 15, 2013 | 75.05 | 75.05 | 75.01 | 75.01 | 200 | -1.82(-2.37%) |
Apr 10, 2013 | 76.83 | 76.83 | 76.83 | 76.83 | 200 | -0.07(-0.09%) |
Apr 08, 2013 | 76.50 | 76.90 | 76.90 | 76.90 | 1,200 | +0.41(+0.54%) |
Apr 04, 2013 | 76.49 | 76.49 | 76.49 | 76.49 | 100 | +0.26(+0.34%) |
Apr 03, 2013 | 75.22 | 76.23 | 75.22 | 76.23 | 210 | -0.77(-1.00%) |
Apr 02, 2013 | 76.00 | 77.00 | 76.00 | 77.00 | 300 | +1.67(+2.22%) |
Apr 01, 2013 | 77.11 | 77.11 | 75.33 | 75.33 | 1,933 | -1.77(-2.30%) |
Mar 28, 2013 | 77.10 | 77.10 | 77.10 | 77.10 | 550 | +0.30(+0.39%) |
Mar 26, 2013 | 77.97 | 76.80 | 76.80 | 76.80 | 2,400 | -0.20(-0.26%) |
Mar 25, 2013 | 76.50 | 77.00 | 76.17 | 77.00 | 300 | +0.87(+1.14%) |
Mar 22, 2013 | 76.13 | 76.13 | 76.13 | 76.13 | 100 | +0.83(+1.10%) |
Mar 20, 2013 | 75.30 | 75.30 | 75.30 | 75.30 | 100 | -2.17(-2.80%) |
Mar 18, 2013 | 74.50 | 77.47 | 77.47 | 77.47 | 700 | +1.47(+1.93%) |
Mar 15, 2013 | 76.00 | 76.00 | 76.00 | 76.00 | 400 | -1.99(-2.55%) |
Mar 08, 2013 | 75.56 | 77.99 | 77.99 | 77.99 | 900 | -0.01(-0.01%) |
Mar 07, 2013 | 78.00 | 78.00 | 78.00 | 78.00 | 100 | +1.20(+1.56%) |
Mar 06, 2013 | 75.00 | 76.80 | 75.00 | 76.80 | 200 | +0.80(+1.05%) |
Mar 05, 2013 | 74.75 | 76.00 | 74.75 | 76.00 | 340 | +0.80(+1.06%) |
Mar 04, 2013 | 75.75 | 75.94 | 75.00 | 75.20 | 679 | -0.55(-0.73%) |
Mar 01, 2013 | 75.07 | 76.25 | 75.06 | 75.75 | 500 | -0.25(-0.33%) |
Feb 28, 2013 | 74.90 | 76.00 | 74.90 | 76.00 | 200 | -1.00(-1.30%) |
Feb 27, 2013 | 76.02 | 77.00 | 76.00 | 77.00 | 300 | +1.65(+2.19%) |
Feb 25, 2013 | 75.35 | 75.35 | 75.35 | 75.35 | 0 | -1.12(-1.46%) |
Feb 22, 2013 | 75.74 | 76.47 | 75.74 | 76.47 | 975 | +0.97(+1.28%) |
Feb 21, 2013 | 76.25 | 76.25 | 75.50 | 75.50 | 912 | -1.09(-1.43%) |
Feb 20, 2013 | 76.75 | 76.75 | 76.59 | 76.59 | 230 | -1.61(-2.06%) |
Feb 19, 2013 | 75.00 | 78.20 | 75.00 | 78.20 | 400 | +0.95(+1.23%) |
Feb 15, 2013 | 77.10 | 77.25 | 77.00 | 77.25 | 600 | +0.75(+0.98%) |
Feb 14, 2013 | 75.75 | 76.50 | 75.75 | 76.50 | 1,514 | +0.70(+0.92%) |
Feb 13, 2013 | 76.25 | 76.25 | 75.80 | 75.80 | 219 | +0.20(+0.26%) |
Feb 12, 2013 | 74.01 | 75.60 | 74.01 | 75.60 | 1,924 | +0.60(+0.80%) |
Feb 11, 2013 | 74.98 | 75.00 | 74.98 | 75.00 | 910 | -0.24(-0.32%) |
Feb 08, 2013 | 74.25 | 75.24 | 74.25 | 75.24 | 292 | +2.21(+3.03%) |
Feb 05, 2013 | 73.03 | 73.03 | 73.03 | 73.03 | 200 | +1.03(+1.43%) |
Feb 04, 2013 | 72.04 | 72.04 | 72.00 | 72.00 | 450 | -0.50(-0.69%) |
Feb 01, 2013 | 73.05 | 73.25 | 70.22 | 72.50 | 1,700 | +0.32(+0.44%) |
Jan 30, 2013 | 72.00 | 72.18 | 72.18 | 72.18 | 400 | +0.08(+0.11%) |
Jan 29, 2013 | 72.23 | 73.00 | 71.50 | 72.10 | 1,913 | +1.10(+1.55%) |
Jan 28, 2013 | 71.00 | 71.00 | 71.00 | 71.00 | 100 | +0.99(+1.41%) |
Jan 25, 2013 | 70.01 | 70.01 | 70.01 | 70.01 | 200 | -0.15(-0.21%) |
Jan 24, 2013 | 70.00 | 70.16 | 69.97 | 70.16 | 300 | -1.44(-2.01%) |
Jan 23, 2013 | 73.32 | 73.32 | 70.10 | 71.60 | 4,454 | -0.40(-0.56%) |
Jan 22, 2013 | 72.00 | 73.85 | 72.00 | 72.00 | 9,967 | +0.20(+0.28%) |
Jan 18, 2013 | 72.35 | 72.35 | 71.60 | 71.80 | 300 | -0.20(-0.28%) |
Jan 17, 2013 | 72.00 | 72.00 | 72.00 | 72.00 | 130 | +0.08(+0.11%) |
Jan 16, 2013 | 71.60 | 72.50 | 71.49 | 71.92 | 5,455 | +0.32(+0.45%) |
Jan 15, 2013 | 70.32 | 71.60 | 70.32 | 71.60 | 541 | +1.38(+1.97%) |
Jan 14, 2013 | 70.22 | 72.22 | 70.22 | 70.22 | 204 | -1.71(-2.38%) |
Jan 10, 2013 | 70.50 | 71.93 | 71.93 | 71.93 | 3,200 | +0.73(+1.03%) |
Jan 09, 2013 | 70.86 | 71.20 | 68.20 | 71.20 | 3,412 | +1.25(+1.79%) |
Jan 08, 2013 | 69.90 | 69.99 | 69.40 | 69.95 | 1,215 | +0.05(+0.07%) |
Jan 07, 2013 | 69.90 | 71.30 | 69.80 | 69.90 | 1,727 | -0.10(-0.14%) |
Jan 04, 2013 | 68.28 | 70.00 | 66.60 | 70.00 | 8,902 | +1.79(+2.62%) |
Jan 03, 2013 | 65.64 | 68.50 | 65.59 | 68.21 | 2,499 | +2.43(+3.69%) |
Jan 02, 2013 | 65.00 | 65.97 | 65.00 | 65.78 | 885 | +1.33(+2.06%) |
Dec 31, 2012 | 64.02 | 64.50 | 64.00 | 64.45 | 1,900 | -0.45(-0.69%) |
Dec 28, 2012 | 64.87 | 64.90 | 64.87 | 64.90 | 357 | -0.30(-0.46%) |
Dec 27, 2012 | 64.47 | 66.00 | 64.47 | 65.20 | 2,501 | +0.95(+1.48%) |
Dec 24, 2012 | 64.25 | 64.25 | 64.25 | 64.25 | 900 | +0.22(+0.34%) |
Dec 21, 2012 | 64.03 | 64.03 | 64.03 | 64.03 | 200 | +0.73(+1.15%) |
Dec 18, 2012 | 63.30 | 63.30 | 63.30 | 63.30 | 600 | -0.67(-1.05%) |
Dec 17, 2012 | 63.75 | 63.97 | 63.03 | 63.97 | 725 | +0.72(+1.14%) |
Dec 14, 2012 | 62.50 | 63.25 | 62.50 | 63.25 | 4,945 | +0.35(+0.56%) |
Dec 13, 2012 | 62.90 | 62.94 | 62.90 | 62.90 | 941 | -0.85(-1.33%) |
Dec 12, 2012 | 63.79 | 63.79 | 63.75 | 63.75 | 500 | +0.00(+0.00%) |
Dec 11, 2012 | 63.75 | 63.75 | 63.75 | 63.75 | 100 | +1.30(+2.08%) |
Dec 10, 2012 | 64.83 | 64.83 | 62.45 | 62.45 | 900 | -1.79(-2.79%) |
Dec 07, 2012 | 62.25 | 65.15 | 62.25 | 64.24 | 600 | +2.24(+3.61%) |
Dec 06, 2012 | 61.96 | 62.00 | 61.96 | 62.00 | 500 | -0.30(-0.48%) |
Dec 04, 2012 | 62.52 | 62.30 | 62.30 | 62.30 | 2,900 | +0.90(+1.47%) |
Nov 30, 2012 | 61.20 | 61.40 | 61.20 | 61.40 | 200 | +0.35(+0.57%) |
Nov 29, 2012 | 60.94 | 63.49 | 60.09 | 61.05 | 3,951 | +0.55(+0.91%) |
Nov 28, 2012 | 60.10 | 60.50 | 59.35 | 60.50 | 1,857 | +0.00(+0.00%) |
Nov 27, 2012 | 60.75 | 60.75 | 60.50 | 60.50 | 470 | -0.25(-0.41%) |
Nov 26, 2012 | 60.10 | 60.75 | 60.10 | 60.75 | 770 | +0.75(+1.25%) |
Nov 21, 2012 | 60.01 | 60.00 | 60.00 | 60.00 | 1,500 | -0.50(-0.83%) |
Nov 20, 2012 | 61.00 | 61.00 | 60.30 | 60.50 | 2,279 | -0.75(-1.22%) |
Nov 19, 2012 | 62.00 | 62.00 | 61.25 | 61.25 | 490 | +0.29(+0.48%) |
Nov 16, 2012 | 61.00 | 61.00 | 60.96 | 60.96 | 900 | +0.94(+1.57%) |
Nov 15, 2012 | 60.15 | 60.15 | 59.87 | 60.02 | 1,010 | -0.08(-0.13%) |
Nov 14, 2012 | 60.78 | 60.88 | 60.05 | 60.10 | 2,278 | -2.40(-3.84%) |
Nov 12, 2012 | 62.27 | 62.50 | 62.50 | 62.50 | 500 | -0.70(-1.11%) |
Nov 09, 2012 | 64.05 | 64.85 | 63.00 | 63.20 | 2,530 | +0.17(+0.27%) |
Nov 07, 2012 | 63.95 | 63.03 | 63.03 | 63.03 | 900 | -0.71(-1.11%) |
Nov 05, 2012 | 63.74 | 63.74 | 63.74 | 63.74 | 200 | +0.23(+0.36%) |
Nov 02, 2012 | 64.42 | 64.42 | 63.51 | 63.51 | 400 | -1.47(-2.26%) |
Nov 01, 2012 | 64.50 | 64.98 | 64.50 | 64.98 | 440 | +2.00(+3.18%) |
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%) |