Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |