Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 53.20 | 53.45 | 53.20 | 53.45 | 459 | +0.75(+1.42%) |
May 30, 2012 | 53.10 | 53.70 | 52.70 | 52.70 | 709 | -0.95(-1.77%) |
May 29, 2012 | 54.00 | 54.00 | 53.65 | 53.65 | 2,184 | +0.10(+0.19%) |
May 25, 2012 | 54.01 | 53.55 | 53.55 | 53.55 | 200 | +0.65(+1.23%) |
May 24, 2012 | 53.53 | 53.53 | 52.90 | 52.90 | 2,995 | -0.96(-1.79%) |
May 23, 2012 | 53.70 | 53.86 | 53.33 | 53.86 | 19,257 | +0.16(+0.31%) |
May 22, 2012 | 53.80 | 53.80 | 53.70 | 53.70 | 11,150 | -0.22(-0.40%) |
May 21, 2012 | 53.52 | 53.92 | 53.52 | 53.92 | 5,852 | +0.62(+1.16%) |
May 18, 2012 | 53.50 | 53.50 | 53.30 | 53.30 | 1,115 | -1.00(-1.84%) |
May 16, 2012 | 54.30 | 54.30 | 54.30 | 0 | -0.09(-0.17%) | |
May 15, 2012 | 55.75 | 55.75 | 54.39 | 54.39 | 250 | -0.71(-1.29%) |
May 14, 2012 | 55.00 | 55.20 | 55.00 | 55.10 | 30,574 | -1.00(-1.78%) |
May 11, 2012 | 55.67 | 56.10 | 55.47 | 56.10 | 12,480 | +0.75(+1.36%) |
May 10, 2012 | 55.41 | 55.41 | 55.35 | 55.35 | 7,250 | +0.85(+1.56%) |
May 09, 2012 | 57.10 | 57.10 | 54.50 | 54.50 | 1,050 | -2.69(-4.70%) |
May 08, 2012 | 57.81 | 57.81 | 57.19 | 57.19 | 2,870 | -0.11(-0.19%) |
May 07, 2012 | 57.55 | 57.60 | 56.80 | 57.30 | 2,192 | -0.55(-0.96%) |
May 04, 2012 | 58.09 | 58.09 | 57.46 | 57.85 | 4,600 | -0.89(-1.51%) |
May 03, 2012 | 69.95 | 58.74 | 58.74 | 58.74 | 325 | +0.17(+0.29%) |
May 02, 2012 | 58.57 | 58.57 | 58.57 | 58.57 | 250 | +0.12(+0.20%) |
May 01, 2012 | 59.49 | 59.49 | 58.10 | 58.45 | 2,399 | +0.45(+0.78%) |
Apr 30, 2012 | 57.98 | 58.72 | 57.98 | 58.00 | 5,595 | -0.02(-0.03%) |
Apr 27, 2012 | 58.30 | 58.35 | 57.75 | 58.02 | 2,706 | -0.63(-1.07%) |
Apr 26, 2012 | 58.40 | 58.65 | 58.28 | 58.65 | 9,855 | +0.65(+1.12%) |
Apr 24, 2012 | 58.00 | 58.00 | 58.00 | 0 | -0.75(-1.28%) | |
Apr 23, 2012 | 58.75 | 58.75 | 58.75 | 58.75 | 400 | +0.70(+1.21%) |
Apr 20, 2012 | 58.60 | 58.60 | 58.05 | 58.05 | 9,380 | -1.20(-2.03%) |
Apr 19, 2012 | 58.70 | 59.25 | 58.55 | 59.25 | 2,780 | +1.30(+2.24%) |
Apr 18, 2012 | 57.95 | 57.95 | 57.95 | 57.95 | 1,375 | +0.60(+1.05%) |
Apr 17, 2012 | 57.61 | 57.80 | 57.24 | 57.35 | 11,385 | +0.16(+0.28%) |
Apr 16, 2012 | 57.19 | 57.19 | 57.19 | 57.19 | 400 | +1.84(+3.32%) |
Apr 11, 2012 | 55.35 | 55.35 | 55.35 | 0 | +0.81(+1.49%) | |
Apr 10, 2012 | 55.63 | 55.63 | 54.50 | 54.54 | 2,815 | -1.56(-2.78%) |
Apr 09, 2012 | 56.10 | 56.10 | 56.10 | 56.10 | 100 | +0.40(+0.72%) |
Apr 05, 2012 | 55.70 | 55.70 | 55.70 | 55.70 | 1,000 | -0.78(-1.38%) |
Apr 04, 2012 | 56.38 | 56.48 | 55.50 | 56.48 | 8,675 | -0.57(-1.00%) |
Apr 03, 2012 | 57.05 | 57.05 | 57.05 | 57.05 | 515 | -0.60(-1.04%) |
Apr 02, 2012 | 56.68 | 57.65 | 56.68 | 57.65 | 4,985 | +0.84(+1.48%) |
Mar 30, 2012 | 56.81 | 56.81 | 56.81 | 56.81 | 335 | +1.01(+1.81%) |
Mar 29, 2012 | 55.65 | 55.80 | 55.65 | 55.80 | 1,369 | +0.30(+0.54%) |
Mar 28, 2012 | 56.80 | 56.80 | 55.50 | 55.50 | 265 | -2.20(-3.81%) |
Mar 26, 2012 | 57.70 | 57.70 | 57.70 | 0 | +0.72(+1.27%) | |
Mar 23, 2012 | 57.00 | 57.30 | 56.98 | 56.98 | 6,214 | +1.28(+2.29%) |
Mar 22, 2012 | 56.21 | 56.21 | 55.70 | 55.70 | 400 | -0.80(-1.42%) |
Mar 21, 2012 | 56.25 | 56.50 | 56.25 | 56.50 | 607 | -0.30(-0.52%) |
Mar 20, 2012 | 56.80 | 56.80 | 56.80 | 56.80 | 150 | +0.65(+1.16%) |
Mar 19, 2012 | 56.00 | 56.82 | 56.00 | 56.15 | 3,640 | +0.20(+0.36%) |
Mar 16, 2012 | 55.85 | 56.50 | 55.85 | 55.95 | 722 | +0.00(+0.00%) |
Mar 15, 2012 | 54.75 | 55.95 | 54.75 | 55.95 | 500 | +0.75(+1.36%) |
Mar 14, 2012 | 55.20 | 55.20 | 55.20 | 55.20 | 742 | -1.80(-3.16%) |
Mar 13, 2012 | 56.14 | 57.00 | 56.07 | 57.00 | 1,600 | +1.76(+3.19%) |
Mar 12, 2012 | 55.24 | 55.24 | 55.24 | 55.24 | 600 | -0.41(-0.74%) |
Mar 09, 2012 | 56.09 | 56.09 | 55.45 | 55.65 | 2,900 | -0.85(-1.50%) |
Mar 08, 2012 | 56.25 | 56.50 | 56.25 | 56.50 | 1,200 | +0.75(+1.35%) |
Mar 07, 2012 | 54.90 | 55.75 | 54.90 | 55.75 | 2,110 | +0.08(+0.14%) |
Mar 05, 2012 | 55.67 | 55.67 | 55.67 | 700 | +0.80(+1.46%) | |
Mar 02, 2012 | 55.15 | 55.15 | 54.87 | 54.87 | 867 | -1.33(-2.37%) |