Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2013 | 67.92 | 67.92 | 67.92 | 67.92 | 0 | +0.22(+0.32%) |
Feb 25, 2013 | 67.70 | 67.70 | 67.70 | 67.70 | 0 | +0.30(+0.45%) |
Feb 22, 2013 | 68.45 | 68.45 | 67.35 | 67.40 | 2,500 | -0.82(-1.20%) |
Feb 21, 2013 | 68.41 | 68.41 | 68.22 | 68.22 | 400 | -2.14(-3.04%) |
Feb 20, 2013 | 71.02 | 71.02 | 70.36 | 70.36 | 500 | -2.63(-3.60%) |
Feb 19, 2013 | 72.80 | 72.99 | 72.25 | 72.99 | 4,500 | -0.01(-0.01%) |
Feb 14, 2013 | 73.00 | 73.00 | 73.00 | 0 | +3.38(+4.85%) | |
Feb 06, 2013 | 69.62 | 69.62 | 69.62 | 0 | -0.13(-0.19%) | |
Feb 04, 2013 | 69.89 | 69.89 | 69.75 | 69.75 | 1,100 | -0.45(-0.64%) |
Feb 01, 2013 | 70.20 | 70.20 | 70.20 | 70.20 | 800 | +0.50(+0.72%) |
Jan 31, 2013 | 69.70 | 69.70 | 69.70 | 69.70 | 200 | +0.20(+0.29%) |
Jan 30, 2013 | 70.05 | 70.05 | 69.50 | 69.50 | 2,900 | +0.00(+0.00%) |
Jan 29, 2013 | 69.50 | 69.50 | 69.50 | 69.50 | 200 | +0.20(+0.29%) |
Jan 24, 2013 | 69.30 | 69.30 | 69.30 | 0 | +0.05(+0.07%) | |
Jan 23, 2013 | 69.67 | 69.67 | 69.25 | 69.25 | 1,300 | -2.05(-2.88%) |
Jan 22, 2013 | 71.30 | 71.30 | 71.30 | 71.30 | 100 | +1.58(+2.27%) |
Jan 18, 2013 | 69.48 | 69.72 | 68.95 | 69.72 | 6,000 | +2.12(+3.14%) |
Jan 17, 2013 | 68.00 | 68.24 | 67.60 | 67.60 | 7,000 | -1.38(-2.00%) |
Jan 16, 2013 | 69.06 | 69.08 | 68.98 | 68.98 | 500 | -0.15(-0.22%) |
Jan 14, 2013 | 69.13 | 69.13 | 69.13 | 69.13 | 0 | -1.37(-1.94%) |
Jan 10, 2013 | 70.50 | 70.50 | 70.50 | 0 | -0.48(-0.68%) | |
Jan 07, 2013 | 70.98 | 70.98 | 70.98 | 0 | -0.32(-0.45%) | |
Jan 04, 2013 | 71.46 | 71.63 | 70.94 | 71.30 | 4,800 | -0.50(-0.70%) |
Jan 03, 2013 | 72.72 | 72.72 | 71.80 | 71.80 | 3,000 | +0.22(+0.31%) |
Jan 02, 2013 | 71.58 | 71.58 | 71.58 | 71.58 | 100 | +3.52(+5.17%) |
Dec 28, 2012 | 68.06 | 68.06 | 68.06 | 68.06 | 0 | -0.39(-0.57%) |
Dec 19, 2012 | 68.45 | 68.45 | 68.45 | 68.45 | 0 | -1.05(-1.51%) |
Dec 18, 2012 | 68.17 | 69.50 | 68.17 | 69.50 | 1,300 | +1.92(+2.84%) |
Dec 17, 2012 | 67.21 | 67.58 | 67.21 | 67.58 | 600 | +0.87(+1.30%) |
Dec 14, 2012 | 66.99 | 66.99 | 66.71 | 66.71 | 200 | +1.46(+2.24%) |
Dec 11, 2012 | 65.25 | 65.25 | 65.25 | 0 | +1.10(+1.71%) | |
Dec 10, 2012 | 64.15 | 64.15 | 64.15 | 64.15 | 163 | +1.03(+1.63%) |
Dec 05, 2012 | 63.12 | 63.12 | 63.12 | 63.12 | 0 | +1.27(+2.05%) |
Dec 04, 2012 | 61.42 | 61.85 | 61.42 | 61.85 | 1,700 | +0.45(+0.73%) |
Nov 30, 2012 | 61.40 | 61.40 | 61.40 | 61.40 | 100 | -0.60(-0.97%) |
Nov 29, 2012 | 60.18 | 62.00 | 60.17 | 62.00 | 1,200 | +2.82(+4.77%) |
Nov 28, 2012 | 59.23 | 59.23 | 59.18 | 59.18 | 2,000 | -1.17(-1.94%) |
Nov 27, 2012 | 59.98 | 60.35 | 59.98 | 60.35 | 974 | +1.80(+3.07%) |
Nov 21, 2012 | 58.55 | 58.55 | 58.55 | 0 | +0.50(+0.86%) | |
Nov 16, 2012 | 58.05 | 58.05 | 58.05 | 0 | -0.83(-1.41%) | |
Nov 15, 2012 | 58.99 | 58.99 | 58.88 | 58.88 | 300 | -0.71(-1.19%) |
Nov 14, 2012 | 59.59 | 59.59 | 59.59 | 59.59 | 100 | -1.04(-1.72%) |
Nov 13, 2012 | 59.50 | 60.63 | 59.50 | 60.63 | 2,150 | -0.27(-0.44%) |
Nov 08, 2012 | 60.90 | 60.90 | 60.90 | 60.90 | 0 | -0.69(-1.12%) |
Nov 07, 2012 | 61.59 | 61.59 | 61.59 | 61.59 | 2,000 | +1.19(+1.97%) |
Nov 04, 2012 | 60.40 | 60.40 | 60.40 | 0 | +0.00(+0.00%) | |
Nov 02, 2012 | 60.45 | 60.50 | 60.40 | 60.40 | 5,000 | +0.95(+1.60%) |
Nov 01, 2012 | 59.20 | 59.45 | 59.20 | 59.45 | 1,200 | +0.95(+1.62%) |
Oct 26, 2012 | 58.50 | 58.50 | 58.50 | 0 | -0.30(-0.51%) | |
Oct 25, 2012 | 59.24 | 59.24 | 58.80 | 58.80 | 900 | -0.14(-0.24%) |
Oct 24, 2012 | 58.94 | 58.94 | 58.94 | 58.94 | 200 | +0.94(+1.62%) |
Oct 23, 2012 | 58.00 | 58.00 | 58.00 | 58.00 | 200 | -2.40(-3.97%) |
Oct 19, 2012 | 60.76 | 60.76 | 60.40 | 60.40 | 300 | +0.20(+0.33%) |
Oct 18, 2012 | 60.20 | 60.20 | 60.20 | 60.20 | 5,000 | +0.07(+0.12%) |
Oct 17, 2012 | 58.20 | 60.25 | 58.20 | 60.13 | 8,800 | +2.23(+3.85%) |
Oct 16, 2012 | 57.50 | 57.90 | 57.43 | 57.90 | 7,000 | +0.84(+1.47%) |
Oct 12, 2012 | 57.06 | 57.06 | 57.06 | 0 | +1.21(+2.17%) | |
Oct 01, 2012 | 55.85 | 55.85 | 55.85 | 0 | +0.07(+0.13%) | |
Sep 27, 2012 | 55.78 | 55.78 | 55.78 | 0 | +1.23(+2.25%) | |
Sep 26, 2012 | 53.98 | 54.55 | 53.98 | 54.55 | 400 | -1.05(-1.89%) |
Sep 25, 2012 | 55.60 | 55.60 | 55.60 | 55.60 | 400 | -1.22(-2.15%) |
Sep 24, 2012 | 56.83 | 56.83 | 56.82 | 56.82 | 2,000 | -1.48(-2.54%) |
Sep 21, 2012 | 58.85 | 58.85 | 58.30 | 58.30 | 2,994 | -1.35(-2.26%) |
Sep 19, 2012 | 59.65 | 59.65 | 59.65 | 0 | -1.80(-2.93%) | |
Sep 14, 2012 | 61.45 | 61.45 | 61.45 | 0 | +3.12(+5.35%) | |
Sep 13, 2012 | 57.11 | 58.33 | 57.11 | 58.33 | 1,174 | +5.94(+11.34%) |
Sep 06, 2012 | 52.39 | 52.39 | 52.39 | 0 | +1.38(+2.71%) | |
Sep 04, 2012 | 51.01 | 51.01 | 51.01 | 0 | +0.56(+1.11%) | |
Aug 31, 2012 | 50.45 | 50.45 | 50.45 | 50.45 | 193 | +1.15(+2.33%) |
Aug 30, 2012 | 49.58 | 49.58 | 49.30 | 49.30 | 500 | -7.58(-13.33%) |
Aug 23, 2012 | 56.88 | 56.88 | 56.88 | 0 | -0.21(-0.37%) | |
Aug 22, 2012 | 56.30 | 57.09 | 56.30 | 57.09 | 200 | -0.27(-0.47%) |
Aug 20, 2012 | 57.36 | 57.36 | 57.36 | 0 | +0.65(+1.15%) | |
Aug 06, 2012 | 56.71 | 56.71 | 56.71 | 295 | +1.30(+2.35%) | |
Jul 31, 2012 | 55.41 | 55.41 | 55.41 | 0 | +1.41(+2.61%) | |
Jul 27, 2012 | 54.00 | 54.00 | 54.00 | 0 | +1.35(+2.56%) | |
Jul 24, 2012 | 52.65 | 52.65 | 52.65 | 0 | +0.40(+0.77%) | |
Jul 23, 2012 | 53.00 | 53.00 | 51.66 | 52.25 | 8,089 | -2.95(-5.34%) |
Jul 19, 2012 | 55.20 | 55.20 | 55.20 | 0 | -0.20(-0.36%) | |
Jul 18, 2012 | 54.85 | 55.40 | 54.85 | 55.40 | 1,000 | -0.37(-0.66%) |
Jul 17, 2012 | 55.77 | 55.77 | 55.77 | 55.77 | 100 | +0.18(+0.32%) |
Jul 14, 2012 | 55.59 | 55.59 | 55.59 | 390 | +0.00(+0.00%) | |
Jul 13, 2012 | 54.52 | 55.60 | 54.52 | 55.59 | 1,172 | -3.91(-6.57%) |
Jun 21, 2012 | 59.50 | 59.50 | 59.50 | 0 | +2.50(+4.39%) | |
Jun 18, 2012 | 57.00 | 57.00 | 57.00 | 0 | +2.00(+3.64%) | |
Jun 07, 2012 | 55.00 | 55.00 | 55.00 | 0 | +0.19(+0.35%) | |
May 31, 2012 | 54.81 | 54.81 | 54.81 | 0 | -2.34(-4.09%) | |
May 29, 2012 | 57.15 | 57.15 | 57.15 | 57.15 | 0 | +2.32(+4.23%) |
May 23, 2012 | 54.83 | 54.83 | 54.83 | 0 | +0.98(+1.82%) | |
May 18, 2012 | 53.85 | 53.85 | 53.85 | 294 | -3.03(-5.33%) | |
May 17, 2012 | 56.78 | 56.88 | 56.50 | 56.88 | 1,267 | -3.10(-5.17%) |
May 14, 2012 | 59.98 | 59.98 | 59.98 | 0 | -1.66(-2.69%) | |
May 11, 2012 | 61.49 | 61.64 | 61.49 | 61.64 | 889 | -6.74(-9.86%) |
Apr 30, 2012 | 68.38 | 68.38 | 68.38 | 0 | -0.36(-0.52%) | |
Apr 18, 2012 | 68.74 | 68.74 | 68.74 | 0 | +1.01(+1.49%) | |
Apr 17, 2012 | 67.73 | 67.73 | 67.73 | 67.73 | 200 | +1.08(+1.62%) |
Apr 13, 2012 | 66.65 | 66.65 | 66.65 | 0 | +0.54(+0.82%) | |
Apr 10, 2012 | 66.11 | 66.11 | 66.11 | 0 | -1.41(-2.09%) | |
Apr 04, 2012 | 67.52 | 67.52 | 67.52 | 0 | -0.81(-1.19%) | |
Apr 03, 2012 | 68.33 | 68.33 | 68.33 | 68.33 | 400 | +2.16(+3.26%) |
Mar 28, 2012 | 66.17 | 66.17 | 66.17 | 0 | -1.90(-2.79%) | |
Mar 20, 2012 | 68.07 | 68.07 | 68.07 | 0 | +1.59(+2.39%) | |
Mar 12, 2012 | 66.48 | 66.48 | 66.48 | 66.48 | 0 | +0.21(+0.32%) |
Mar 08, 2012 | 66.27 | 66.27 | 66.27 | 0 | -0.73(-1.09%) | |
Mar 06, 2012 | 67.00 | 67.00 | 67.00 | 0 | -2.23(-3.22%) |