Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 55.76 | 59.78 | 55.74 | 59.78 | 9,580 | +3.73(+6.65%) |
Jul 30, 2012 | 55.10 | 56.05 | 55.07 | 56.05 | 3,400 | +1.02(+1.85%) |
Jul 27, 2012 | 55.68 | 55.68 | 54.51 | 55.03 | 2,400 | -1.14(-2.03%) |
Jul 26, 2012 | 54.91 | 56.30 | 54.91 | 56.17 | 925 | -0.66(-1.16%) |
Jul 25, 2012 | 58.66 | 60.75 | 56.79 | 56.83 | 7,035 | -0.73(-1.27%) |
Jul 24, 2012 | 57.63 | 57.64 | 57.56 | 57.56 | 750 | -1.03(-1.76%) |
Jul 23, 2012 | 58.28 | 59.03 | 56.69 | 58.59 | 4,386 | +5.75(+10.89%) |
Jul 20, 2012 | 53.10 | 53.73 | 52.71 | 52.84 | 4,389 | +2.90(+5.80%) |
Jul 19, 2012 | 52.92 | 53.04 | 49.94 | 49.94 | 5,985 | -5.77(-10.36%) |
Jul 18, 2012 | 56.96 | 56.97 | 55.71 | 55.71 | 400 | -1.50(-2.63%) |
Jul 17, 2012 | 59.23 | 59.23 | 56.84 | 57.21 | 1,270 | -1.78(-3.02%) |
Jul 16, 2012 | 60.67 | 61.48 | 58.50 | 59.00 | 9,301 | -1.87(-3.08%) |
Jul 13, 2012 | 61.90 | 61.90 | 60.56 | 60.87 | 965 | -3.70(-5.73%) |
Jul 12, 2012 | 66.46 | 66.61 | 63.93 | 64.57 | 5,822 | +1.16(+1.83%) |
Jul 11, 2012 | 65.89 | 66.07 | 63.39 | 63.41 | 28,233 | -5.50(-7.98%) |
Jul 10, 2012 | 66.52 | 68.91 | 66.46 | 68.91 | 1,650 | +5.71(+9.03%) |
Jul 09, 2012 | 64.99 | 65.00 | 63.20 | 63.20 | 1,150 | -5.26(-7.68%) |
Jul 06, 2012 | 67.33 | 68.46 | 67.07 | 68.46 | 1,480 | +6.19(+9.94%) |
Jul 05, 2012 | 62.14 | 62.75 | 60.65 | 62.27 | 1,960 | +0.57(+0.93%) |
Jul 03, 2012 | 62.51 | 63.33 | 61.04 | 61.70 | 4,180 | -9.89(-13.81%) |
Jul 02, 2012 | 70.60 | 73.68 | 69.56 | 71.59 | 4,567 | +3.05(+4.45%) |
Jun 29, 2012 | 78.53 | 78.53 | 67.99 | 68.54 | 5,745 | -22.92(-25.06%) |
Jun 28, 2012 | 93.39 | 93.39 | 91.46 | 91.46 | 900 | +4.88(+5.64%) |
Jun 27, 2012 | 86.43 | 86.58 | 85.83 | 86.58 | 6,480 | -3.00(-3.35%) |
Jun 26, 2012 | 89.56 | 89.69 | 89.54 | 89.58 | 800 | -0.56(-0.62%) |
Jun 25, 2012 | 89.62 | 93.11 | 89.58 | 90.14 | 6,149 | +3.13(+3.60%) |
Jun 22, 2012 | 90.90 | 90.90 | 86.84 | 87.01 | 1,072 | -3.73(-4.12%) |
Jun 21, 2012 | 86.10 | 92.51 | 85.33 | 90.74 | 1,845 | +6.37(+7.55%) |
Jun 20, 2012 | 77.45 | 84.37 | 77.45 | 84.37 | 600 | +8.12(+10.65%) |
Jun 19, 2012 | 75.25 | 76.25 | 75.25 | 76.25 | 8,091 | -1.31(-1.69%) |
Jun 15, 2012 | 76.19 | 77.56 | 77.56 | 77.56 | 1,000 | +0.82(+1.07%) |
Jun 14, 2012 | 79.89 | 79.89 | 76.32 | 76.74 | 1,900 | -3.73(-4.64%) |
Jun 13, 2012 | 81.04 | 81.04 | 77.19 | 80.47 | 1,100 | +3.28(+4.25%) |
Jun 12, 2012 | 78.82 | 79.06 | 77.19 | 77.19 | 1,480 | -5.43(-6.57%) |
Jun 11, 2012 | 80.12 | 82.62 | 80.12 | 82.62 | 1,000 | +7.22(+9.58%) |
Jun 08, 2012 | 75.40 | 75.40 | 75.40 | 75.40 | 159 | +0.00(+0.00%) |
Jun 07, 2012 | 72.72 | 75.41 | 72.72 | 75.40 | 500 | +1.95(+2.66%) |
Jun 06, 2012 | 71.98 | 73.45 | 71.31 | 73.45 | 1,213 | -2.24(-2.96%) |
Jun 05, 2012 | 75.69 | 75.69 | 75.69 | 75.69 | 125 | -0.24(-0.32%) |
Jun 04, 2012 | 78.92 | 79.58 | 75.93 | 75.93 | 3,364 | -2.28(-2.92%) |
Jun 01, 2012 | 76.64 | 78.32 | 76.64 | 78.21 | 1,250 | +8.19(+11.70%) |
May 31, 2012 | 70.25 | 70.40 | 70.02 | 70.02 | 1,300 | +1.79(+2.62%) |
May 30, 2012 | 68.03 | 68.25 | 67.07 | 68.23 | 3,100 | +6.85(+11.16%) |
May 24, 2012 | 61.38 | 61.38 | 61.38 | 61.38 | 500 | -1.69(-2.68%) |
May 23, 2012 | 63.99 | 63.99 | 63.07 | 63.07 | 1,900 | +4.89(+8.40%) |
May 22, 2012 | 58.18 | 58.18 | 58.18 | 58.18 | 104 | +0.30(+0.52%) |
May 21, 2012 | 59.47 | 59.47 | 57.88 | 57.88 | 900 | -2.08(-3.47%) |
May 18, 2012 | 58.98 | 59.96 | 58.07 | 59.96 | 603 | +1.97(+3.40%) |
May 17, 2012 | 56.10 | 57.99 | 56.01 | 57.99 | 903 | +0.01(+0.02%) |
May 16, 2012 | 57.40 | 57.98 | 56.77 | 57.98 | 35,571 | +3.75(+6.92%) |
May 14, 2012 | 54.58 | 54.23 | 54.23 | 54.23 | 200 | +2.10(+4.03%) |
May 11, 2012 | 52.13 | 52.13 | 52.13 | 52.13 | 300 | +2.17(+4.35%) |
May 10, 2012 | 49.96 | 49.96 | 49.96 | 49.96 | 200 | -1.10(-2.16%) |
May 09, 2012 | 52.46 | 52.46 | 51.06 | 51.06 | 700 | +1.25(+2.51%) |
May 08, 2012 | 52.15 | 52.15 | 49.81 | 49.81 | 1,400 | -0.19(-0.38%) |
May 07, 2012 | 49.99 | 50.00 | 49.99 | 50.00 | 1,000 | +1.97(+4.10%) |
May 04, 2012 | 46.97 | 48.98 | 46.97 | 48.03 | 700 | +5.21(+12.17%) |