Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Mar 05, 2012 | 69.23 | 71.79 | 69.23 | 69.23 | 146 | -2.56(-3.57%) |
Feb 23, 2012 | 71.79 | 71.79 | 71.79 | 0 | -1.31(-1.79%) | |
Feb 21, 2012 | 73.10 | 73.10 | 73.10 | 73.10 | 0 | -0.26(-0.35%) |
Feb 15, 2012 | 73.36 | 73.36 | 73.36 | 0 | +2.15(+3.02%) | |
Jan 24, 2012 | 71.21 | 71.21 | 71.21 | 0 | -0.09(-0.13%) | |
Jan 23, 2012 | 71.30 | 71.30 | 71.30 | 71.30 | 400 | +4.02(+5.98%) |
Jan 17, 2012 | 67.28 | 67.28 | 67.28 | 0 | +2.39(+3.68%) | |
Jan 05, 2012 | 64.89 | 64.89 | 64.89 | 0 | -0.36(-0.55%) | |
Jan 03, 2012 | 65.25 | 65.25 | 65.25 | 0 | +3.79(+6.17%) | |
Dec 21, 2011 | 61.46 | 61.46 | 61.46 | 61.46 | 0 | +0.21(+0.34%) |
Dec 14, 2011 | 61.25 | 61.25 | 61.25 | 61.25 | 0 | -5.41(-8.12%) |
Dec 08, 2011 | 66.66 | 66.66 | 66.66 | 66.66 | 0 | -2.17(-3.15%) |
Dec 05, 2011 | 68.83 | 68.83 | 68.83 | 0 | +1.30(+1.93%) | |
Dec 02, 2011 | 67.53 | 67.53 | 67.53 | 67.53 | 146 | +0.33(+0.49%) |
Nov 30, 2011 | 67.20 | 67.20 | 67.20 | 0 | +4.10(+6.50%) | |
Nov 21, 2011 | 63.10 | 63.10 | 63.10 | 0 | -7.79(-10.99%) | |
Nov 11, 2011 | 70.89 | 70.89 | 70.89 | 70.89 | 0 | +1.21(+1.74%) |
Nov 10, 2011 | 69.68 | 69.68 | 69.68 | 69.68 | 300 | -2.91(-4.01%) |
Nov 08, 2011 | 72.59 | 72.59 | 72.59 | 0 | +0.35(+0.49%) | |
Nov 07, 2011 | 70.62 | 72.24 | 70.62 | 72.24 | 796 | +3.81(+5.57%) |
Nov 01, 2011 | 68.43 | 68.43 | 68.43 | 0 | -1.05(-1.51%) | |
Oct 26, 2011 | 69.48 | 69.48 | 69.48 | 0 | +0.77(+1.12%) | |
Oct 25, 2011 | 68.71 | 68.71 | 68.71 | 68.71 | 200 | -0.79(-1.14%) |
Oct 24, 2011 | 68.39 | 69.50 | 68.39 | 69.50 | 1,100 | +3.83(+5.83%) |
Oct 21, 2011 | 65.67 | 65.67 | 65.67 | 65.67 | 200 | +1.76(+2.75%) |
Oct 20, 2011 | 63.96 | 63.96 | 63.91 | 63.91 | 400 | -2.83(-4.24%) |
Oct 19, 2011 | 66.74 | 66.74 | 66.74 | 66.74 | 200 | -0.26(-0.39%) |
Oct 18, 2011 | 67.31 | 67.31 | 67.00 | 67.00 | 400 | -2.55(-3.67%) |
Oct 17, 2011 | 70.81 | 70.81 | 69.55 | 69.55 | 2,100 | -1.11(-1.57%) |
Oct 14, 2011 | 70.66 | 70.66 | 70.66 | 70.66 | 1,100 | +1.24(+1.79%) |
Oct 13, 2011 | 69.42 | 69.42 | 69.42 | 69.42 | 400 | +1.71(+2.53%) |
Oct 10, 2011 | 67.71 | 67.71 | 67.71 | 0 | +6.19(+10.06%) | |
Oct 06, 2011 | 61.52 | 61.52 | 61.52 | 0 | +5.70(+10.21%) |