Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 82.51 | 89.83 | 82.51 | 83.19 | 3,466 | +0.68(+0.82%) |
May 30, 2012 | 83.50 | 83.50 | 82.51 | 82.51 | 500 | -2.49(-2.93%) |
May 29, 2012 | 85.00 | 85.00 | 85.00 | 85.00 | 687 | +0.00(+0.00%) |
May 25, 2012 | 84.94 | 85.00 | 84.94 | 85.00 | 200 | +0.00(+0.00%) |
May 24, 2012 | 84.90 | 85.00 | 84.75 | 85.00 | 1,100 | +1.95(+2.35%) |
May 23, 2012 | 83.15 | 83.15 | 83.05 | 83.05 | 508 | -1.95(-2.29%) |
May 22, 2012 | 83.30 | 87.00 | 83.05 | 85.00 | 653 | -0.75(-0.87%) |
May 21, 2012 | 84.95 | 85.75 | 84.82 | 85.75 | 1,458 | +2.00(+2.39%) |
May 18, 2012 | 82.97 | 84.95 | 81.90 | 83.75 | 2,673 | -1.23(-1.45%) |
May 16, 2012 | 86.00 | 84.98 | 84.98 | 84.98 | 400 | +1.98(+2.39%) |
May 15, 2012 | 82.00 | 85.72 | 82.00 | 83.00 | 600 | +0.50(+0.61%) |
May 14, 2012 | 83.00 | 83.00 | 82.50 | 82.50 | 225 | -2.50(-2.94%) |
May 11, 2012 | 77.98 | 87.99 | 77.98 | 85.00 | 3,248 | +6.90(+8.83%) |
May 10, 2012 | 77.01 | 78.10 | 77.01 | 78.10 | 350 | +1.30(+1.69%) |
May 09, 2012 | 75.60 | 76.80 | 75.60 | 76.80 | 900 | +0.50(+0.66%) |
May 08, 2012 | 76.90 | 76.90 | 75.60 | 76.30 | 700 | +0.30(+0.39%) |
May 04, 2012 | 76.00 | 76.00 | 76.00 | 76.00 | 500 | -0.00(-0.00%) |
May 03, 2012 | 76.00 | 76.00 | 76.00 | 76.00 | 340 | +0.30(+0.40%) |
May 02, 2012 | 75.70 | 75.70 | 75.70 | 75.70 | 100 | +0.10(+0.13%) |
May 01, 2012 | 77.00 | 77.00 | 75.53 | 75.60 | 300 | -1.40(-1.82%) |
Apr 30, 2012 | 78.10 | 78.10 | 77.00 | 77.00 | 666 | -1.10(-1.41%) |
Apr 26, 2012 | 77.47 | 78.10 | 78.10 | 78.10 | 1,700 | +1.10(+1.43%) |
Apr 24, 2012 | 77.50 | 77.00 | 77.00 | 77.00 | 600 | -0.40(-0.52%) |
Apr 23, 2012 | 77.40 | 77.40 | 77.40 | 77.40 | 100 | -0.57(-0.73%) |
Apr 19, 2012 | 77.97 | 77.97 | 77.97 | 77.97 | 200 | +1.52(+1.99%) |
Apr 18, 2012 | 77.98 | 77.98 | 76.45 | 76.45 | 300 | -1.55(-1.99%) |
Apr 17, 2012 | 77.98 | 78.00 | 77.98 | 78.00 | 200 | +1.00(+1.30%) |
Apr 16, 2012 | 76.95 | 77.00 | 76.95 | 77.00 | 700 | +1.50(+1.99%) |
Apr 13, 2012 | 75.50 | 75.50 | 75.50 | 75.50 | 175 | +1.56(+2.11%) |
Apr 12, 2012 | 74.32 | 74.32 | 73.61 | 73.94 | 2,703 | -0.06(-0.08%) |
Apr 11, 2012 | 74.00 | 74.00 | 74.00 | 74.00 | 160 | +0.95(+1.30%) |
Apr 10, 2012 | 76.36 | 76.36 | 73.00 | 73.05 | 1,760 | -3.35(-4.38%) |
Apr 05, 2012 | 78.00 | 76.40 | 76.40 | 76.40 | 700 | -1.60(-2.05%) |
Apr 03, 2012 | 77.97 | 78.00 | 78.00 | 78.00 | 1,000 | +0.00(+0.00%) |
Apr 02, 2012 | 77.78 | 78.00 | 77.30 | 78.00 | 933 | -0.12(-0.15%) |
Mar 30, 2012 | 77.95 | 78.12 | 77.95 | 78.12 | 300 | +1.80(+2.36%) |
Mar 29, 2012 | 76.32 | 76.32 | 76.32 | 76.32 | 100 | -0.53(-0.69%) |
Mar 28, 2012 | 77.31 | 77.31 | 76.85 | 76.85 | 200 | -2.55(-3.21%) |
Mar 26, 2012 | 80.00 | 79.40 | 79.40 | 79.40 | 1,500 | +3.88(+5.14%) |
Mar 20, 2012 | 75.00 | 75.52 | 75.52 | 75.52 | 400 | +0.52(+0.69%) |
Mar 19, 2012 | 74.51 | 75.00 | 74.51 | 75.00 | 200 | +0.45(+0.60%) |
Mar 16, 2012 | 74.55 | 74.55 | 74.55 | 74.55 | 100 | +0.25(+0.34%) |
Mar 12, 2012 | 74.31 | 74.30 | 74.30 | 74.30 | 200 | -0.75(-1.00%) |
Mar 09, 2012 | 75.30 | 75.30 | 73.59 | 75.05 | 1,700 | +0.15(+0.20%) |
Mar 08, 2012 | 74.23 | 75.20 | 74.23 | 74.90 | 999 | +0.89(+1.20%) |
Mar 06, 2012 | 76.20 | 74.01 | 74.01 | 74.01 | 3,700 | -2.24(-2.94%) |
Mar 05, 2012 | 76.25 | 76.25 | 76.25 | 76.25 | 100 | +0.05(+0.07%) |
Mar 02, 2012 | 74.80 | 76.31 | 74.80 | 76.20 | 911 | +1.36(+1.82%) |