Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2013 | 78.49 | 77.93 | 77.93 | 77.93 | 1,900 | -1.87(-2.34%) |
May 03, 2013 | 79.80 | 79.80 | 79.80 | 79.80 | 100 | +1.07(+1.36%) |
Apr 29, 2013 | 78.73 | 78.73 | 78.73 | 78.73 | 900 | -0.44(-0.56%) |
Apr 24, 2013 | 79.17 | 79.17 | 79.17 | 79.17 | 0 | +1.64(+2.12%) |
Apr 22, 2013 | 77.53 | 77.53 | 77.53 | 77.53 | 0 | +0.55(+0.71%) |
Apr 19, 2013 | 76.98 | 77.85 | 76.98 | 76.98 | 1,200 | +0.18(+0.23%) |
Apr 18, 2013 | 76.80 | 76.80 | 76.80 | 76.80 | 100 | -1.67(-2.13%) |
Apr 17, 2013 | 78.47 | 78.47 | 78.47 | 78.47 | 100 | -0.45(-0.57%) |
Apr 16, 2013 | 78.92 | 78.92 | 78.92 | 78.92 | 129 | -0.13(-0.16%) |
Apr 15, 2013 | 81.46 | 81.46 | 79.05 | 79.05 | 1,382 | -1.52(-1.89%) |
Apr 12, 2013 | 80.57 | 80.57 | 80.57 | 80.57 | 100 | -0.66(-0.82%) |
Apr 11, 2013 | 81.23 | 81.23 | 81.23 | 81.23 | 172 | +3.71(+4.79%) |
Apr 04, 2013 | 78.11 | 77.52 | 77.52 | 77.52 | 300 | -1.77(-2.23%) |
Mar 26, 2013 | 79.29 | 79.29 | 79.29 | 79.29 | 100 | +0.85(+1.08%) |
Mar 21, 2013 | 78.44 | 78.44 | 78.44 | 78.44 | 500 | -0.49(-0.62%) |
Mar 20, 2013 | 78.93 | 78.93 | 78.93 | 78.93 | 172 | +1.05(+1.35%) |
Mar 18, 2013 | 77.88 | 77.88 | 77.88 | 77.88 | 500 | +0.14(+0.18%) |
Mar 15, 2013 | 77.54 | 77.74 | 77.54 | 77.74 | 500 | -0.09(-0.12%) |
Mar 12, 2013 | 77.83 | 77.83 | 77.83 | 77.83 | 100 | +0.08(+0.10%) |
Mar 11, 2013 | 77.75 | 77.75 | 77.75 | 77.75 | 300 | +0.15(+0.19%) |
Mar 08, 2013 | 77.47 | 77.61 | 77.47 | 77.60 | 549 | +1.45(+1.90%) |
Mar 07, 2013 | 76.16 | 76.16 | 76.15 | 76.15 | 400 | -0.20(-0.26%) |
Mar 05, 2013 | 76.35 | 76.35 | 76.35 | 76.35 | 300 | +1.84(+2.47%) |
Mar 04, 2013 | 74.51 | 74.51 | 74.51 | 74.51 | 200 | -0.14(-0.19%) |
Mar 01, 2013 | 74.94 | 74.95 | 74.65 | 74.65 | 400 | +1.49(+2.04%) |
Feb 27, 2013 | 73.16 | 73.16 | 73.16 | 73.16 | 0 | +3.03(+4.32%) |
Feb 26, 2013 | 70.13 | 70.13 | 70.13 | 70.13 | 100 | +0.68(+0.98%) |
Feb 21, 2013 | 69.45 | 69.45 | 69.45 | 69.45 | 0 | -0.96(-1.36%) |
Feb 20, 2013 | 70.41 | 70.41 | 70.41 | 70.41 | 100 | +0.47(+0.67%) |
Feb 14, 2013 | 70.78 | 69.94 | 69.94 | 69.94 | 1,500 | -1.50(-2.10%) |
Feb 13, 2013 | 71.44 | 71.44 | 71.44 | 71.44 | 100 | +1.54(+2.20%) |
Feb 01, 2013 | 69.90 | 69.90 | 69.90 | 69.90 | 500 | +0.45(+0.65%) |
Jan 31, 2013 | 69.45 | 69.45 | 69.45 | 69.45 | 100 | +0.49(+0.71%) |
Jan 30, 2013 | 68.96 | 68.96 | 68.96 | 68.96 | 170 | +1.99(+2.97%) |
Jan 10, 2013 | 66.97 | 66.97 | 66.97 | 66.97 | 0 | +1.26(+1.92%) |
Jan 04, 2013 | 65.71 | 65.71 | 65.71 | 65.71 | 100 | +0.58(+0.89%) |
Jan 02, 2013 | 65.13 | 65.13 | 65.13 | 65.13 | 0 | +3.11(+5.01%) |
Dec 28, 2012 | 62.02 | 62.02 | 62.02 | 62.02 | 0 | +0.57(+0.93%) |
Dec 27, 2012 | 61.45 | 61.45 | 61.45 | 61.45 | 1,200 | -1.47(-2.34%) |
Dec 21, 2012 | 63.14 | 62.92 | 62.92 | 62.92 | 5,800 | -0.67(-1.05%) |
Dec 20, 2012 | 63.59 | 63.59 | 63.59 | 63.59 | 100 | +0.75(+1.20%) |
Dec 19, 2012 | 62.87 | 62.87 | 62.78 | 62.84 | 475 | +1.27(+2.06%) |
Dec 11, 2012 | 60.49 | 61.57 | 61.57 | 61.57 | 500 | -0.11(-0.18%) |
Dec 07, 2012 | 61.68 | 61.68 | 61.68 | 61.68 | 300 | -0.07(-0.11%) |
Dec 06, 2012 | 61.80 | 61.89 | 61.75 | 61.75 | 1,200 | -0.05(-0.08%) |
Dec 05, 2012 | 60.52 | 63.04 | 60.52 | 61.80 | 10,590 | +2.53(+4.27%) |
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%) |