Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 79.55 | 79.75 | 79.25 | 79.75 | 360 | +0.50(+0.63%) |
Jun 27, 2013 | 77.00 | 79.50 | 77.00 | 79.25 | 14,729 | +3.24(+4.26%) |
Jun 26, 2013 | 77.50 | 77.50 | 76.00 | 76.01 | 1,200 | -1.49(-1.92%) |
Jun 25, 2013 | 76.95 | 80.94 | 72.12 | 77.50 | 2,129 | +1.50(+1.98%) |
Jun 24, 2013 | 76.00 | 76.00 | 76.00 | 76.00 | 261 | -0.60(-0.78%) |
Jun 21, 2013 | 76.60 | 76.60 | 76.60 | 76.60 | 100 | +0.29(+0.38%) |
Jun 20, 2013 | 77.50 | 77.50 | 76.31 | 76.31 | 600 | -1.19(-1.54%) |
Jun 19, 2013 | 77.89 | 77.97 | 77.49 | 77.50 | 2,900 | -0.39(-0.50%) |
Jun 18, 2013 | 77.89 | 77.89 | 77.89 | 77.89 | 200 | +0.24(+0.31%) |
Jun 17, 2013 | 77.55 | 77.65 | 75.05 | 77.65 | 1,100 | +0.65(+0.84%) |
Jun 14, 2013 | 77.40 | 77.40 | 76.75 | 77.00 | 2,951 | -0.40(-0.52%) |
Jun 13, 2013 | 77.40 | 77.40 | 77.40 | 77.40 | 100 | -0.90(-1.15%) |
Jun 10, 2013 | 78.30 | 78.30 | 78.30 | 78.30 | 0 | +2.82(+3.74%) |
Jun 07, 2013 | 74.44 | 75.48 | 74.44 | 75.48 | 3,717 | +1.52(+2.06%) |
Jun 06, 2013 | 74.06 | 74.06 | 73.96 | 73.96 | 527 | -1.05(-1.40%) |
Jun 04, 2013 | 75.01 | 75.01 | 75.01 | 75.01 | 300 | -0.24(-0.32%) |
Jun 03, 2013 | 75.25 | 75.25 | 75.25 | 75.25 | 100 | +0.42(+0.56%) |
May 30, 2013 | 74.83 | 74.83 | 74.83 | 74.83 | 0 | -0.16(-0.21%) |
May 29, 2013 | 74.45 | 74.99 | 74.45 | 74.99 | 400 | +0.46(+0.62%) |
May 28, 2013 | 74.79 | 74.98 | 74.05 | 74.53 | 2,182 | -0.26(-0.35%) |
May 24, 2013 | 74.25 | 74.80 | 74.25 | 74.79 | 300 | +0.96(+1.30%) |
May 23, 2013 | 73.83 | 73.83 | 73.83 | 73.83 | 100 | -1.16(-1.55%) |
May 22, 2013 | 74.73 | 75.75 | 74.30 | 74.99 | 1,656 | +0.24(+0.32%) |
May 21, 2013 | 74.70 | 74.75 | 74.70 | 74.75 | 474 | +0.05(+0.07%) |
May 17, 2013 | 74.70 | 74.70 | 74.70 | 74.70 | 100 | -0.02(-0.03%) |
May 16, 2013 | 74.72 | 74.72 | 74.72 | 74.72 | 100 | +0.03(+0.04%) |
May 15, 2013 | 74.11 | 74.80 | 74.02 | 74.69 | 1,200 | +0.73(+0.99%) |
May 13, 2013 | 74.03 | 74.27 | 73.96 | 73.96 | 2,000 | -0.19(-0.26%) |
May 10, 2013 | 74.00 | 74.50 | 73.03 | 74.15 | 1,031 | +0.46(+0.62%) |
May 09, 2013 | 73.00 | 74.95 | 72.16 | 73.69 | 1,800 | +1.98(+2.76%) |
May 07, 2013 | 71.71 | 71.71 | 71.71 | 71.71 | 400 | +0.12(+0.17%) |
May 06, 2013 | 70.21 | 71.59 | 70.21 | 71.59 | 356 | +1.38(+1.97%) |
May 02, 2013 | 70.25 | 70.21 | 70.21 | 70.21 | 400 | +0.28(+0.40%) |
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%) |