Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2012 | 59.27 | 59.27 | 59.27 | 59.27 | 300 | +1.93(+3.37%) |
Nov 20, 2012 | 56.99 | 57.34 | 57.34 | 57.34 | 900 | +0.05(+0.09%) |
Nov 13, 2012 | 56.79 | 57.29 | 57.29 | 57.29 | 500 | +2.18(+3.96%) |
Nov 09, 2012 | 55.11 | 55.11 | 55.11 | 55.11 | 0 | -2.35(-4.09%) |
Nov 06, 2012 | 58.99 | 57.46 | 57.46 | 57.46 | 4,000 | -3.21(-5.28%) |
Oct 22, 2012 | 60.66 | 60.67 | 60.67 | 60.67 | 1,300 | -0.75(-1.23%) |
Oct 18, 2012 | 61.42 | 61.42 | 61.42 | 61.42 | 0 | +0.53(+0.87%) |
Oct 15, 2012 | 60.89 | 60.89 | 60.89 | 60.89 | 100 | +0.17(+0.28%) |
Oct 02, 2012 | 60.72 | 60.72 | 60.72 | 60.72 | 100 | +0.72(+1.20%) |
Oct 01, 2012 | 60.00 | 60.00 | 60.00 | 60.00 | 400 | +1.60(+2.74%) |
Sep 26, 2012 | 58.40 | 58.40 | 58.40 | 58.40 | 700 | -1.23(-2.06%) |
Sep 25, 2012 | 59.82 | 59.82 | 59.63 | 59.63 | 400 | -0.37(-0.62%) |
Sep 21, 2012 | 60.00 | 60.00 | 60.00 | 60.00 | 300 | +0.86(+1.45%) |
Sep 20, 2012 | 59.14 | 59.14 | 59.14 | 59.14 | 100 | +0.64(+1.09%) |
Sep 18, 2012 | 58.50 | 58.50 | 58.50 | 58.50 | 100 | +0.43(+0.74%) |
Sep 13, 2012 | 58.07 | 58.07 | 58.07 | 58.07 | 100 | +1.96(+3.49%) |
Sep 11, 2012 | 56.11 | 56.11 | 56.11 | 56.11 | 100 | -0.20(-0.36%) |
Sep 10, 2012 | 56.05 | 56.43 | 56.05 | 56.31 | 1,324 | +3.84(+7.32%) |
Aug 23, 2012 | 52.47 | 52.47 | 52.47 | 52.47 | 300 | -0.27(-0.51%) |
Aug 17, 2012 | 52.74 | 52.74 | 52.74 | 52.74 | 100 | -1.21(-2.24%) |
Aug 11, 2012 | 53.95 | 53.95 | 53.95 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 53.95 | 53.95 | 53.95 | 53.95 | 100 | +0.18(+0.33%) |
Aug 09, 2012 | 53.77 | 53.77 | 53.77 | 53.77 | 100 | +3.60(+7.17%) |
Aug 02, 2012 | 50.17 | 50.17 | 50.17 | 50.17 | 1,300 | +0.35(+0.71%) |
Aug 01, 2012 | 49.82 | 49.82 | 49.82 | 49.82 | 1,000 | -1.30(-2.54%) |
Jul 31, 2012 | 48.97 | 51.12 | 48.91 | 51.12 | 2,000 | -1.07(-2.05%) |
Jul 30, 2012 | 52.19 | 52.19 | 52.19 | 52.19 | 100 | +0.35(+0.68%) |
Jul 27, 2012 | 51.84 | 51.84 | 51.84 | 51.84 | 306 | +1.89(+3.78%) |
Jul 20, 2012 | 50.71 | 49.95 | 49.95 | 49.95 | 2,100 | -2.00(-3.85%) |
Jul 09, 2012 | 51.81 | 51.95 | 51.95 | 51.95 | 500 | -1.63(-3.04%) |
Jun 27, 2012 | 53.98 | 53.58 | 53.58 | 53.58 | 500 | +0.10(+0.19%) |
Jun 26, 2012 | 53.48 | 53.48 | 53.48 | 53.48 | 200 | +0.38(+0.72%) |
Jun 22, 2012 | 53.10 | 53.10 | 53.10 | 53.10 | 3,900 | +0.56(+1.07%) |
Jun 21, 2012 | 52.47 | 52.54 | 52.47 | 52.54 | 2,300 | +0.61(+1.17%) |
Jun 19, 2012 | 51.93 | 51.93 | 51.93 | 51.93 | 300 | +1.42(+2.81%) |
Jun 15, 2012 | 50.51 | 50.51 | 50.51 | 50.51 | 300 | -0.06(-0.12%) |
Jun 14, 2012 | 50.57 | 50.57 | 50.57 | 50.57 | 198 | +0.12(+0.24%) |
Jun 07, 2012 | 50.76 | 50.45 | 50.45 | 50.45 | 200 | +0.29(+0.58%) |
Jun 01, 2012 | 50.16 | 50.16 | 50.16 | 50.16 | 500 | +0.48(+0.97%) |
May 22, 2012 | 49.68 | 49.68 | 49.68 | 49.68 | 0 | +0.69(+1.41%) |
May 21, 2012 | 48.99 | 48.99 | 48.99 | 48.99 | 100 | +0.44(+0.91%) |
May 18, 2012 | 48.56 | 48.56 | 48.55 | 48.55 | 331 | -0.71(-1.44%) |
May 17, 2012 | 49.26 | 49.26 | 49.26 | 49.26 | 100 | -2.36(-4.57%) |
May 14, 2012 | 51.62 | 51.62 | 51.62 | 51.62 | 100 | +0.22(+0.43%) |
May 10, 2012 | 51.40 | 51.40 | 51.40 | 51.40 | 100 | +0.43(+0.84%) |
May 09, 2012 | 51.30 | 51.35 | 50.97 | 50.97 | 325 | -0.78(-1.51%) |
May 08, 2012 | 52.40 | 52.40 | 50.81 | 51.75 | 2,200 | -3.33(-6.05%) |
May 07, 2012 | 54.30 | 55.08 | 54.30 | 55.08 | 200 | +1.25(+2.32%) |
May 04, 2012 | 54.32 | 54.32 | 53.83 | 53.83 | 2,800 | +2.03(+3.92%) |
Apr 25, 2012 | 51.80 | 51.80 | 51.80 | 51.80 | 100 | +0.22(+0.43%) |
Apr 24, 2012 | 51.82 | 51.82 | 51.58 | 51.58 | 300 | -0.98(-1.87%) |
Apr 20, 2012 | 52.38 | 52.56 | 52.56 | 52.56 | 500 | +0.56(+1.08%) |
Apr 13, 2012 | 52.00 | 52.00 | 52.00 | 52.00 | 100 | +1.08(+2.12%) |
Apr 09, 2012 | 50.92 | 50.92 | 50.92 | 50.92 | 100 | -0.89(-1.72%) |
Apr 05, 2012 | 51.81 | 51.81 | 51.81 | 51.81 | 100 | +2.84(+5.80%) |
Apr 04, 2012 | 51.21 | 51.21 | 48.97 | 48.97 | 2,208 | -2.27(-4.43%) |
Apr 02, 2012 | 51.23 | 51.24 | 51.24 | 51.24 | 3,500 | +0.74(+1.47%) |
Mar 30, 2012 | 50.80 | 50.80 | 50.50 | 50.50 | 200 | +1.80(+3.70%) |
Mar 22, 2012 | 48.68 | 48.70 | 48.70 | 48.70 | 500 | +1.42(+3.00%) |
Mar 21, 2012 | 47.28 | 47.28 | 47.28 | 47.28 | 100 | -0.61(-1.27%) |
Mar 20, 2012 | 48.28 | 48.28 | 47.89 | 47.89 | 217 | -0.21(-0.44%) |
Mar 19, 2012 | 48.52 | 48.54 | 48.06 | 48.10 | 3,820 | -0.50(-1.03%) |
Mar 13, 2012 | 48.74 | 48.60 | 48.60 | 48.60 | 5,000 | +0.53(+1.10%) |
Mar 02, 2012 | 48.07 | 48.07 | 48.07 | 48.07 | 0 | -1.16(-2.36%) |
Feb 24, 2012 | 49.23 | 49.23 | 49.23 | 49.23 | 0 | +0.20(+0.41%) |
Feb 21, 2012 | 49.77 | 49.03 | 49.03 | 49.03 | 300 | -1.75(-3.44%) |
Feb 17, 2012 | 58.71 | 58.71 | 46.45 | 50.78 | 600 | -1.01(-1.95%) |
Feb 16, 2012 | 51.79 | 51.79 | 51.79 | 51.79 | 100 | +0.33(+0.64%) |
Feb 15, 2012 | 61.24 | 61.24 | 50.78 | 51.46 | 900 | +0.44(+0.86%) |
Feb 13, 2012 | 51.04 | 51.02 | 51.02 | 51.02 | 3,300 | -0.01(-0.02%) |
Feb 10, 2012 | 50.05 | 51.03 | 50.00 | 51.03 | 577 | +0.62(+1.23%) |
Feb 09, 2012 | 50.41 | 50.41 | 50.41 | 50.41 | 100 | +0.30(+0.60%) |
Feb 08, 2012 | 50.11 | 50.11 | 50.11 | 50.11 | 100 | +0.96(+1.95%) |
Feb 07, 2012 | 49.45 | 49.45 | 49.15 | 49.15 | 700 | -0.39(-0.79%) |
Feb 06, 2012 | 47.30 | 49.54 | 47.30 | 49.54 | 7,405 | +2.04(+4.29%) |
Feb 03, 2012 | 47.50 | 47.50 | 47.50 | 47.50 | 1,068 | -0.26(-0.54%) |
Feb 02, 2012 | 47.76 | 47.76 | 47.76 | 47.76 | 390 | +1.74(+3.78%) |
Jan 30, 2012 | 46.08 | 46.02 | 46.02 | 46.02 | 4,200 | -3.88(-7.78%) |
Jan 26, 2012 | 49.90 | 49.90 | 49.90 | 49.90 | 0 | -0.47(-0.93%) |
Jan 25, 2012 | 48.75 | 50.37 | 48.11 | 50.37 | 800 | -0.13(-0.26%) |
Jan 19, 2012 | 52.00 | 50.50 | 50.50 | 50.50 | 7,000 | +4.04(+8.70%) |
Jan 18, 2012 | 47.07 | 47.25 | 46.46 | 46.46 | 2,129 | -0.81(-1.71%) |
Jan 17, 2012 | 48.00 | 48.00 | 47.27 | 47.27 | 630 | -0.23(-0.48%) |
Jan 13, 2012 | 47.50 | 47.50 | 47.50 | 47.50 | 100 | -0.88(-1.82%) |
Jan 12, 2012 | 45.79 | 49.00 | 45.79 | 48.38 | 11,026 | +6.23(+14.78%) |
Jan 09, 2012 | 42.15 | 42.15 | 42.15 | 42.15 | 100 | +0.90(+2.18%) |
Dec 28, 2011 | 41.25 | 41.25 | 41.25 | 41.25 | 100 | +0.17(+0.41%) |
Dec 27, 2011 | 41.08 | 41.08 | 41.08 | 41.08 | 122 | -0.19(-0.46%) |
Dec 22, 2011 | 41.27 | 41.27 | 41.27 | 41.27 | 0 | -1.05(-2.48%) |
Dec 21, 2011 | 42.32 | 42.32 | 42.32 | 42.32 | 100 | +0.36(+0.86%) |
Dec 12, 2011 | 41.96 | 41.96 | 41.96 | 41.96 | 0 | -0.35(-0.83%) |
Dec 08, 2011 | 42.31 | 42.31 | 42.31 | 42.31 | 100 | -0.12(-0.28%) |