Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 54.76 | 54.76 | 54.76 | 0 | -0.63(-1.14%) | |
Apr 29, 2013 | 55.22 | 55.39 | 55.22 | 55.39 | 200 | +0.06(+0.11%) |
Apr 25, 2013 | 55.33 | 55.33 | 55.33 | 55.33 | 0 | +0.18(+0.33%) |
Apr 24, 2013 | 55.08 | 55.15 | 55.08 | 55.15 | 385 | +2.30(+4.35%) |
Apr 22, 2013 | 52.85 | 52.85 | 52.85 | 52.85 | 0 | +0.26(+0.49%) |
Apr 19, 2013 | 52.56 | 52.59 | 52.56 | 52.59 | 400 | +0.30(+0.57%) |
Apr 18, 2013 | 52.29 | 52.29 | 52.29 | 52.29 | 300 | +0.20(+0.38%) |
Apr 11, 2013 | 52.09 | 52.09 | 52.09 | 0 | -0.11(-0.21%) | |
Apr 04, 2013 | 52.20 | 52.20 | 52.20 | 0 | +0.49(+0.95%) | |
Apr 03, 2013 | 51.71 | 51.71 | 51.71 | 51.71 | 700 | +1.70(+3.40%) |
Apr 02, 2013 | 50.01 | 50.01 | 50.01 | 50.01 | 100 | -4.54(-8.32%) |
Mar 28, 2013 | 54.55 | 54.55 | 54.55 | 0 | -1.13(-2.03%) | |
Mar 26, 2013 | 55.68 | 55.68 | 55.68 | 0 | +0.34(+0.61%) | |
Mar 25, 2013 | 55.34 | 55.34 | 55.34 | 55.34 | 100 | +0.61(+1.11%) |
Mar 22, 2013 | 54.73 | 54.73 | 54.73 | 54.73 | 100 | +0.33(+0.61%) |
Mar 19, 2013 | 54.40 | 54.40 | 54.40 | 0 | +0.34(+0.63%) | |
Mar 18, 2013 | 54.06 | 54.06 | 54.06 | 54.06 | 2,200 | -0.64(-1.17%) |
Mar 15, 2013 | 54.70 | 54.70 | 54.70 | 54.70 | 600 | +0.93(+1.73%) |
Mar 14, 2013 | 53.32 | 53.77 | 53.32 | 53.77 | 3,091 | +0.36(+0.67%) |
Mar 11, 2013 | 53.41 | 53.41 | 53.41 | 53.41 | 0 | +0.47(+0.89%) |
Mar 05, 2013 | 52.94 | 52.94 | 52.94 | 0 | +0.18(+0.34%) | |
Mar 01, 2013 | 52.76 | 52.76 | 52.76 | 0 | +0.88(+1.70%) | |
Feb 28, 2013 | 51.88 | 51.88 | 51.88 | 51.88 | 500 | +0.88(+1.73%) |
Feb 25, 2013 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | -0.25(-0.49%) |
Feb 20, 2013 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +1.38(+2.77%) |
Feb 15, 2013 | 49.87 | 49.87 | 49.87 | 0 | -0.41(-0.82%) | |
Feb 14, 2013 | 50.28 | 50.28 | 50.28 | 50.28 | 100 | +0.46(+0.92%) |
Feb 12, 2013 | 49.82 | 49.82 | 49.82 | 0 | -0.24(-0.48%) | |
Feb 11, 2013 | 50.06 | 50.06 | 50.06 | 50.06 | 330 | -0.25(-0.50%) |
Feb 06, 2013 | 50.31 | 50.31 | 50.31 | 0 | +0.07(+0.14%) | |
Feb 04, 2013 | 50.40 | 50.40 | 50.24 | 50.24 | 200 | -0.63(-1.24%) |
Feb 01, 2013 | 50.95 | 50.95 | 50.87 | 50.87 | 700 | -0.67(-1.30%) |
Jan 30, 2013 | 51.54 | 51.54 | 51.54 | 0 | +0.40(+0.78%) | |
Jan 29, 2013 | 51.04 | 51.14 | 51.04 | 51.14 | 800 | -0.22(-0.43%) |
Jan 28, 2013 | 51.36 | 51.36 | 51.36 | 51.36 | 1,600 | +1.71(+3.44%) |
Jan 24, 2013 | 49.65 | 49.65 | 49.65 | 0 | -0.35(-0.70%) | |
Jan 22, 2013 | 50.00 | 50.00 | 50.00 | 0 | +0.58(+1.17%) | |
Jan 17, 2013 | 49.42 | 49.42 | 49.42 | 0 | +0.16(+0.32%) | |
Jan 16, 2013 | 49.26 | 49.26 | 49.26 | 49.26 | 100 | -0.08(-0.16%) |
Jan 15, 2013 | 49.34 | 49.34 | 49.34 | 49.34 | 11,250 | +2.30(+4.89%) |
Jan 10, 2013 | 47.04 | 47.04 | 47.04 | 0 | +1.81(+4.00%) | |
Jan 07, 2013 | 45.23 | 45.23 | 45.23 | 250 | +0.70(+1.57%) | |
Dec 31, 2012 | 44.53 | 44.53 | 44.53 | 44.53 | 0 | -0.22(-0.49%) |
Dec 27, 2012 | 44.75 | 44.75 | 44.75 | 44.75 | 0 | -1.30(-2.82%) |
Dec 21, 2012 | 46.05 | 46.05 | 46.05 | 0 | +0.35(+0.77%) | |
Dec 20, 2012 | 45.70 | 45.70 | 45.70 | 45.70 | 300 | +0.30(+0.66%) |
Dec 19, 2012 | 45.40 | 45.40 | 45.40 | 45.40 | 100 | -0.05(-0.11%) |
Dec 17, 2012 | 45.45 | 45.45 | 45.45 | 0 | -0.11(-0.24%) | |
Dec 11, 2012 | 45.56 | 45.56 | 45.56 | 0 | -1.04(-2.23%) | |
Dec 10, 2012 | 46.60 | 46.60 | 46.60 | 46.60 | 100 | +1.10(+2.42%) |
Dec 06, 2012 | 45.50 | 45.50 | 45.50 | 45.50 | 0 | -0.35(-0.76%) |
Dec 05, 2012 | 45.85 | 45.85 | 45.85 | 45.85 | 1,700 | +0.60(+1.33%) |
Nov 28, 2012 | 45.25 | 45.25 | 45.25 | 0 | -0.27(-0.60%) | |
Nov 27, 2012 | 44.50 | 45.52 | 44.50 | 45.52 | 1,500 | -0.73(-1.57%) |
Nov 26, 2012 | 46.25 | 46.25 | 46.25 | 46.25 | 500 | +2.25(+5.11%) |
Nov 16, 2012 | 44.00 | 44.00 | 44.00 | 0 | +0.26(+0.59%) | |
Nov 15, 2012 | 43.74 | 43.74 | 43.74 | 43.74 | 100 | -1.76(-3.87%) |
Nov 14, 2012 | 45.50 | 45.50 | 45.50 | 45.50 | 100 | -0.75(-1.62%) |
Nov 07, 2012 | 46.25 | 46.25 | 46.25 | 0 | +0.05(+0.11%) | |
Nov 01, 2012 | 46.20 | 46.20 | 46.20 | 0 | +0.61(+1.34%) | |
Oct 22, 2012 | 45.59 | 45.59 | 45.59 | 0 | -0.65(-1.41%) | |
Oct 18, 2012 | 46.24 | 46.24 | 46.24 | 46.24 | 0 | +0.74(+1.63%) |
Oct 17, 2012 | 45.50 | 45.50 | 45.50 | 45.50 | 100 | +0.25(+0.55%) |
Oct 09, 2012 | 45.25 | 45.25 | 45.25 | 0 | +0.50(+1.12%) | |
Oct 08, 2012 | 44.75 | 44.75 | 44.75 | 44.75 | 100 | -0.15(-0.33%) |
Oct 06, 2012 | 44.90 | 44.90 | 44.90 | 44.90 | 500 | +0.00(+0.00%) |
Oct 05, 2012 | 44.90 | 44.90 | 44.90 | 44.90 | 500 | +0.30(+0.67%) |
Oct 04, 2012 | 44.60 | 44.60 | 44.60 | 44.60 | 1,000 | -1.20(-2.62%) |
Sep 28, 2012 | 45.80 | 45.80 | 45.80 | 0 | -0.85(-1.82%) | |
Sep 25, 2012 | 46.65 | 46.65 | 46.65 | 0 | -0.15(-0.32%) | |
Sep 17, 2012 | 46.80 | 46.80 | 46.80 | 0 | +0.05(+0.11%) | |
Sep 12, 2012 | 46.75 | 46.75 | 46.75 | 0 | +0.15(+0.32%) | |
Sep 11, 2012 | 46.60 | 46.60 | 46.60 | 46.60 | 100 | +0.09(+0.19%) |
Sep 07, 2012 | 46.51 | 46.51 | 46.51 | 0 | +1.01(+2.22%) | |
Sep 06, 2012 | 45.50 | 45.50 | 45.50 | 45.50 | 100 | -1.15(-2.47%) |
Aug 29, 2012 | 46.65 | 46.65 | 46.65 | 0 | +0.63(+1.37%) | |
Aug 17, 2012 | 46.02 | 46.02 | 46.02 | 0 | +0.02(+0.04%) | |
Aug 16, 2012 | 45.65 | 46.00 | 45.65 | 46.00 | 2,250 | -0.20(-0.43%) |
Aug 15, 2012 | 46.20 | 46.20 | 46.20 | 46.20 | 2,300 | +0.00(+0.00%) |
Aug 14, 2012 | 46.20 | 46.20 | 46.20 | 46.20 | 100 | +0.20(+0.43%) |
Aug 11, 2012 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 46.25 | 46.55 | 46.00 | 46.00 | 410 | -1.00(-2.13%) |
Aug 07, 2012 | 47.00 | 47.00 | 47.00 | 300 | +0.56(+1.21%) | |
Aug 06, 2012 | 46.44 | 46.44 | 46.44 | 46.44 | 155 | +0.74(+1.62%) |
Aug 03, 2012 | 46.00 | 46.00 | 45.70 | 45.70 | 200 | +0.30(+0.66%) |
Aug 02, 2012 | 46.39 | 46.39 | 45.40 | 45.40 | 600 | -0.60(-1.30%) |
Aug 01, 2012 | 46.00 | 46.00 | 46.00 | 46.00 | 255 | +0.75(+1.66%) |
Jul 27, 2012 | 45.25 | 45.25 | 45.25 | 0 | +0.75(+1.69%) | |
Jul 23, 2012 | 44.50 | 44.50 | 44.50 | 0 | -1.50(-3.26%) | |
Jul 19, 2012 | 46.00 | 46.00 | 46.00 | 0 | -0.80(-1.71%) | |
Jul 18, 2012 | 46.80 | 46.80 | 46.80 | 46.80 | 100 | +0.45(+0.97%) |
Jul 17, 2012 | 46.00 | 46.35 | 46.00 | 46.35 | 310 | +1.10(+2.43%) |
Jul 12, 2012 | 45.25 | 45.25 | 45.25 | 0 | +0.30(+0.67%) | |
Jul 05, 2012 | 44.95 | 44.95 | 44.95 | 44.95 | 0 | -0.25(-0.55%) |
Jul 02, 2012 | 45.20 | 45.20 | 45.20 | 45.20 | 0 | +0.10(+0.22%) |
Jun 29, 2012 | 45.10 | 45.10 | 45.10 | 45.10 | 900 | +0.60(+1.35%) |
Jun 28, 2012 | 44.50 | 44.50 | 44.50 | 44.50 | 100 | +1.55(+3.61%) |
Jun 21, 2012 | 42.95 | 42.95 | 42.95 | 0 | +0.45(+1.06%) | |
Jun 19, 2012 | 42.50 | 42.50 | 42.50 | 0 | +1.30(+3.16%) | |
Jun 12, 2012 | 41.20 | 41.20 | 41.20 | 0 | -0.79(-1.89%) | |
Jun 11, 2012 | 41.99 | 41.99 | 41.99 | 41.99 | 100 | -0.36(-0.84%) |
Jun 05, 2012 | 42.35 | 42.35 | 42.35 | 42.35 | 600 | +0.10(+0.24%) |
Jun 04, 2012 | 42.25 | 42.25 | 42.25 | 42.25 | 500 | +0.90(+2.18%) |
May 31, 2012 | 41.35 | 41.35 | 41.35 | 41.35 | 0 | +0.60(+1.47%) |
May 30, 2012 | 40.75 | 40.75 | 40.75 | 40.75 | 200 | -0.20(-0.49%) |
May 25, 2012 | 40.95 | 40.95 | 40.95 | 0 | +0.45(+1.11%) | |
May 23, 2012 | 40.50 | 40.50 | 40.50 | 0 | -0.55(-1.34%) | |
May 21, 2012 | 41.05 | 41.05 | 41.05 | 0 | -0.20(-0.48%) | |
May 14, 2012 | 41.25 | 41.25 | 41.25 | 600 | -1.41(-3.31%) | |
May 11, 2012 | 41.00 | 42.74 | 40.50 | 42.66 | 8,000 | -0.29(-0.68%) |
May 09, 2012 | 42.95 | 42.95 | 42.95 | 400 | -0.20(-0.46%) | |
May 04, 2012 | 43.15 | 43.15 | 43.15 | 43.15 | 0 | +0.10(+0.23%) |