Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 26, 2012 | 64.25 | 64.25 | 64.25 | 64.25 | 0 | -0.25(-0.39%) |
Dec 21, 2012 | 64.50 | 64.50 | 64.50 | 0 | +0.50(+0.78%) | |
Dec 20, 2012 | 64.09 | 65.00 | 64.00 | 64.00 | 1,656 | -0.75(-1.16%) |
Dec 19, 2012 | 64.75 | 64.75 | 64.75 | 64.75 | 405 | +0.45(+0.70%) |
Dec 17, 2012 | 64.30 | 64.30 | 64.30 | 0 | +0.30(+0.47%) | |
Dec 14, 2012 | 64.00 | 64.00 | 64.00 | 64.00 | 1,278 | -1.00(-1.54%) |
Dec 12, 2012 | 65.00 | 65.00 | 65.00 | 0 | +1.65(+2.60%) | |
Dec 10, 2012 | 63.35 | 63.35 | 63.35 | 0 | +0.35(+0.56%) | |
Dec 06, 2012 | 63.00 | 63.00 | 63.00 | 63.00 | 0 | +1.15(+1.86%) |
Nov 27, 2012 | 61.85 | 61.85 | 61.85 | 0 | -0.40(-0.64%) | |
Nov 26, 2012 | 62.25 | 62.25 | 62.25 | 62.25 | 3,400 | +2.00(+3.32%) |
Nov 21, 2012 | 60.25 | 60.25 | 60.25 | 0 | -0.56(-0.92%) | |
Nov 19, 2012 | 60.81 | 60.81 | 60.81 | 0 | +0.81(+1.35%) | |
Nov 04, 2012 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
Nov 02, 2012 | 60.00 | 60.00 | 60.00 | 60.00 | 340 | +1.50(+2.56%) |
Oct 16, 2012 | 58.50 | 58.50 | 58.50 | 0 | +0.65(+1.12%) | |
Oct 06, 2012 | 57.85 | 57.85 | 57.85 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 57.85 | 57.85 | 57.85 | 57.85 | 1,080 | +1.10(+1.94%) |
Oct 03, 2012 | 56.75 | 56.75 | 56.75 | 0 | -0.25(-0.44%) | |
Oct 01, 2012 | 57.00 | 57.00 | 57.00 | 57.00 | 0 | -0.70(-1.21%) |
Sep 24, 2012 | 57.70 | 57.70 | 57.70 | 0 | -0.05(-0.09%) | |
Sep 20, 2012 | 57.75 | 57.75 | 57.75 | 0 | -0.70(-1.20%) | |
Sep 19, 2012 | 58.45 | 58.45 | 58.45 | 58.45 | 200 | +0.05(+0.09%) |
Sep 17, 2012 | 58.40 | 58.40 | 58.40 | 0 | -0.35(-0.60%) | |
Sep 14, 2012 | 58.75 | 58.75 | 58.75 | 58.75 | 200 | +2.05(+3.62%) |
Sep 11, 2012 | 56.70 | 56.70 | 56.70 | 0 | +0.50(+0.89%) | |
Sep 07, 2012 | 56.20 | 56.20 | 56.20 | 0 | +1.10(+2.00%) | |
Sep 05, 2012 | 55.10 | 55.10 | 55.10 | 0 | -1.15(-2.04%) | |
Aug 27, 2012 | 56.25 | 56.25 | 56.25 | 0 | -0.75(-1.32%) | |
Aug 23, 2012 | 57.00 | 57.00 | 57.00 | 0 | -2.48(-4.17%) | |
Aug 17, 2012 | 59.48 | 59.48 | 59.48 | 0 | -0.77(-1.28%) | |
Aug 16, 2012 | 60.25 | 60.25 | 60.25 | 60.25 | 280 | +0.85(+1.43%) |
Aug 11, 2012 | 59.40 | 59.40 | 59.40 | 171 | +0.00(+0.00%) | |
Aug 10, 2012 | 59.40 | 59.40 | 59.40 | 59.40 | 200 | -0.87(-1.44%) |
Aug 07, 2012 | 60.27 | 60.27 | 60.27 | 643 | +1.52(+2.59%) | |
Aug 03, 2012 | 58.75 | 58.75 | 58.75 | 0 | -0.50(-0.84%) | |
Jul 31, 2012 | 59.25 | 59.25 | 59.25 | 0 | -0.40(-0.67%) | |
Jul 30, 2012 | 59.65 | 59.65 | 59.65 | 59.65 | 2,000 | +1.15(+1.97%) |
Jul 27, 2012 | 58.50 | 58.50 | 58.50 | 58.50 | 130 | +2.73(+4.90%) |
Jul 24, 2012 | 55.77 | 55.77 | 55.77 | 0 | -1.58(-2.76%) | |
Jul 20, 2012 | 57.35 | 57.35 | 57.35 | 0 | +1.60(+2.87%) | |
Jul 17, 2012 | 55.75 | 55.75 | 55.75 | 0 | +0.75(+1.36%) | |
Jul 12, 2012 | 55.00 | 55.00 | 55.00 | 0 | +0.75(+1.38%) | |
Jul 03, 2012 | 54.25 | 54.25 | 54.25 | 54.25 | 0 | +1.25(+2.36%) |
Jun 20, 2012 | 53.00 | 53.00 | 53.00 | 0 | +3.00(+6.00%) | |
Jun 12, 2012 | 50.00 | 50.00 | 50.00 | 50.00 | 0 | -0.50(-0.99%) |
Jun 07, 2012 | 50.50 | 50.50 | 50.50 | 0 | +1.85(+3.80%) | |
Jun 01, 2012 | 48.65 | 48.65 | 48.65 | 0 | +1.65(+3.51%) | |
May 31, 2012 | 49.00 | 48.25 | 47.00 | 47.00 | 500 | -0.50(-1.05%) |
May 23, 2012 | 47.50 | 47.50 | 47.50 | 47.50 | 0 | -1.75(-3.55%) |
May 22, 2012 | 49.25 | 49.25 | 49.25 | 49.25 | 1,395 | -2.25(-4.37%) |
May 14, 2012 | 51.50 | 51.50 | 51.50 | 184 | -0.50(-0.96%) | |
May 11, 2012 | 52.00 | 52.00 | 52.00 | 52.00 | 100 | -0.05(-0.10%) |
May 10, 2012 | 52.05 | 52.05 | 52.05 | 52.05 | 409 | -0.20(-0.38%) |
May 09, 2012 | 52.25 | 52.25 | 52.25 | 52.25 | 1,425 | -0.25(-0.48%) |
May 08, 2012 | 52.00 | 52.50 | 51.90 | 52.50 | 1,845 | -2.50(-4.55%) |
May 01, 2012 | 55.00 | 55.00 | 55.00 | 0 | +2.30(+4.36%) | |
Apr 26, 2012 | 52.70 | 52.70 | 52.70 | 0 | +0.70(+1.35%) | |
Apr 24, 2012 | 52.00 | 52.00 | 52.00 | 0 | -2.00(-3.70%) | |
Apr 19, 2012 | 54.00 | 54.00 | 54.00 | 0 | +1.75(+3.35%) | |
Apr 17, 2012 | 52.25 | 52.25 | 52.25 | 0 | +0.45(+0.87%) | |
Apr 16, 2012 | 51.65 | 51.80 | 51.80 | 51.80 | 178 | +0.30(+0.58%) |
Apr 13, 2012 | 51.50 | 51.50 | 51.50 | 51.50 | 100 | +0.60(+1.18%) |
Apr 10, 2012 | 50.90 | 50.90 | 50.90 | 0 | -0.60(-1.17%) | |
Mar 27, 2012 | 51.50 | 51.50 | 51.50 | 0 | +0.20(+0.39%) | |
Mar 13, 2012 | 51.30 | 51.30 | 51.30 | 0 | -0.30(-0.58%) | |
Mar 08, 2012 | 51.60 | 51.60 | 51.60 | 51.60 | 0 | +1.80(+3.61%) |
Mar 06, 2012 | 49.80 | 49.80 | 49.80 | 0 | -1.70(-3.30%) | |
Mar 05, 2012 | 51.50 | 51.50 | 51.50 | 51.50 | 141 | -1.50(-2.83%) |
Mar 02, 2012 | 53.00 | 53.00 | 53.00 | 53.00 | 180 | +0.25(+0.47%) |
Mar 01, 2012 | 52.05 | 52.75 | 52.05 | 52.75 | 324 | -1.00(-1.86%) |
Feb 29, 2012 | 53.75 | 53.75 | 53.75 | 53.75 | 275 | +0.00(+0.00%) |
Feb 27, 2012 | 53.75 | 53.75 | 53.75 | 0 | +0.40(+0.75%) | |
Feb 23, 2012 | 53.35 | 53.35 | 53.35 | 53.35 | 0 | +0.10(+0.19%) |
Feb 22, 2012 | 53.25 | 53.25 | 53.25 | 53.25 | 195 | +0.58(+1.10%) |
Feb 21, 2012 | 53.35 | 53.35 | 52.67 | 52.67 | 379 | -1.13(-2.10%) |
Feb 15, 2012 | 53.80 | 53.80 | 53.80 | 0 | +0.40(+0.75%) | |
Feb 13, 2012 | 53.40 | 53.40 | 53.40 | 0 | +0.15(+0.28%) | |
Feb 10, 2012 | 53.25 | 53.25 | 53.25 | 53.25 | 200 | -1.52(-2.78%) |
Feb 09, 2012 | 54.77 | 54.77 | 54.77 | 54.77 | 100 | +0.62(+1.14%) |
Feb 07, 2012 | 54.15 | 54.15 | 54.15 | 0 | +0.35(+0.65%) | |
Feb 06, 2012 | 53.80 | 53.80 | 53.80 | 53.80 | 335 | -0.05(-0.09%) |
Feb 02, 2012 | 53.85 | 53.85 | 53.85 | 0 | +0.60(+1.13%) | |
Jan 31, 2012 | 53.25 | 53.25 | 53.25 | 0 | -0.75(-1.39%) | |
Jan 25, 2012 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | +1.05(+1.98%) |
Jan 23, 2012 | 52.95 | 52.95 | 52.95 | 0 | +1.60(+3.12%) | |
Jan 17, 2012 | 51.35 | 51.35 | 51.35 | 0 | +0.07(+0.14%) | |
Jan 13, 2012 | 51.25 | 51.28 | 51.25 | 51.28 | 400 | +0.03(+0.06%) |
Jan 12, 2012 | 51.25 | 51.25 | 51.25 | 51.25 | 100 | +0.25(+0.49%) |
Jan 09, 2012 | 51.00 | 51.00 | 51.00 | 0 | +0.25(+0.49%) |