Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 44.02 | 44.02 | 43.81 | 43.83 | 79,407 | -0.14(-0.32%) |
Feb 28, 2012 | 44.05 | 44.08 | 43.94 | 43.97 | 86,955 | -0.02(-0.05%) |
Feb 27, 2012 | 44.02 | 44.04 | 43.95 | 43.99 | 79,752 | +0.06(+0.14%) |
Feb 24, 2012 | 43.96 | 43.96 | 43.87 | 43.93 | 56,309 | +0.02(+0.04%) |
Feb 23, 2012 | 43.91 | 43.95 | 43.85 | 43.92 | 53,012 | +0.03(+0.07%) |
Feb 22, 2012 | 43.75 | 43.89 | 43.73 | 43.88 | 63,126 | +0.21(+0.48%) |
Feb 21, 2012 | 43.72 | 43.78 | 43.61 | 43.68 | 90,028 | -0.07(-0.16%) |
Feb 17, 2012 | 43.76 | 43.79 | 43.61 | 43.75 | 61,504 | -0.04(-0.09%) |
Feb 16, 2012 | 43.87 | 43.96 | 43.67 | 43.79 | 56,252 | -0.10(-0.23%) |
Feb 15, 2012 | 43.85 | 43.96 | 43.85 | 43.89 | 39,782 | +0.08(+0.18%) |
Feb 14, 2012 | 43.82 | 43.89 | 43.80 | 43.81 | 60,949 | -0.02(-0.05%) |
Feb 13, 2012 | 43.76 | 43.84 | 43.72 | 43.83 | 66,334 | +0.08(+0.18%) |
Feb 10, 2012 | 43.69 | 43.79 | 43.58 | 43.75 | 27,749 | +0.19(+0.43%) |
Feb 09, 2012 | 43.71 | 43.71 | 43.49 | 43.57 | 50,057 | -0.15(-0.34%) |
Feb 08, 2012 | 43.75 | 43.77 | 43.68 | 43.72 | 71,182 | +0.00(+0.00%) |
Feb 07, 2012 | 43.83 | 43.83 | 43.68 | 43.72 | 49,645 | -0.17(-0.39%) |
Feb 06, 2012 | 43.72 | 43.89 | 43.67 | 43.89 | 44,562 | +0.18(+0.41%) |
Feb 03, 2012 | 43.80 | 43.83 | 43.65 | 43.71 | 114,551 | -0.35(-0.79%) |
Feb 02, 2012 | 44.03 | 44.10 | 43.98 | 44.06 | 89,534 | +0.05(+0.11%) |
Feb 01, 2012 | 43.96 | 44.01 | 43.88 | 44.01 | 134,244 | -0.03(-0.07%) |
Jan 31, 2012 | 43.89 | 44.04 | 43.89 | 44.04 | 69,647 | +0.21(+0.48%) |
Jan 30, 2012 | 43.89 | 43.93 | 43.80 | 43.83 | 86,435 | +0.12(+0.28%) |
Jan 27, 2012 | 43.79 | 43.79 | 43.57 | 43.71 | 133,437 | +0.06(+0.14%) |
Jan 26, 2012 | 43.77 | 43.78 | 43.60 | 43.65 | 63,489 | +0.19(+0.43%) |
Jan 25, 2012 | 43.08 | 43.64 | 43.08 | 43.46 | 193,999 | +0.33(+0.77%) |
Jan 24, 2012 | 43.13 | 43.14 | 43.03 | 43.13 | 31,181 | +0.05(+0.11%) |
Jan 23, 2012 | 43.09 | 43.11 | 43.01 | 43.08 | 56,963 | -0.10(-0.23%) |
Jan 20, 2012 | 43.27 | 43.28 | 43.14 | 43.18 | 62,416 | -0.12(-0.27%) |
Jan 19, 2012 | 43.29 | 43.35 | 43.19 | 43.30 | 70,289 | -0.12(-0.27%) |
Jan 18, 2012 | 43.60 | 43.61 | 43.37 | 43.41 | 81,932 | -0.09(-0.21%) |
Jan 17, 2012 | 43.43 | 43.53 | 43.41 | 43.51 | 68,708 | +0.11(+0.25%) |
Jan 13, 2012 | 43.40 | 43.46 | 43.37 | 43.40 | 28,599 | +0.11(+0.27%) |
Jan 12, 2012 | 43.30 | 43.34 | 43.17 | 43.28 | 71,662 | -0.02(-0.05%) |
Jan 11, 2012 | 43.24 | 43.35 | 43.22 | 43.30 | 82,963 | +0.07(+0.16%) |
Jan 10, 2012 | 43.35 | 43.38 | 43.21 | 43.23 | 77,389 | -0.14(-0.32%) |
Jan 09, 2012 | 43.37 | 43.47 | 43.34 | 43.37 | 126,586 | +0.04(+0.08%) |
Jan 06, 2012 | 43.31 | 43.40 | 43.30 | 43.34 | 81,207 | +0.09(+0.22%) |
Jan 05, 2012 | 43.27 | 43.34 | 43.18 | 43.24 | 283,279 | +0.09(+0.20%) |
Jan 04, 2012 | 43.10 | 43.60 | 43.04 | 43.16 | 138,347 | +0.04(+0.09%) |
Dec 30, 2011 | 43.18 | 43.21 | 43.05 | 43.12 | 109,959 | +0.01(+0.02%) |
Dec 29, 2011 | 43.13 | 43.14 | 43.05 | 43.11 | 110,625 | -0.04(-0.09%) |
Dec 28, 2011 | 43.11 | 43.19 | 43.08 | 43.15 | 65,110 | +0.14(+0.32%) |
Dec 27, 2011 | 43.09 | 43.10 | 42.92 | 43.01 | 155,550 | -0.05(-0.13%) |
Dec 23, 2011 | 43.06 | 43.13 | 42.98 | 43.06 | 92,369 | -0.15(-0.34%) |
Dec 21, 2011 | 43.42 | 43.44 | 43.20 | 43.21 | 71,940 | -0.16(-0.36%) |
Dec 20, 2011 | 43.27 | 43.37 | 43.22 | 43.37 | 54,685 | -0.02(-0.04%) |
Dec 19, 2011 | 43.16 | 43.40 | 43.15 | 43.38 | 33,214 | +0.19(+0.45%) |
Dec 16, 2011 | 43.12 | 43.25 | 43.10 | 43.19 | 74,300 | +0.11(+0.25%) |
Dec 15, 2011 | 43.13 | 43.23 | 43.02 | 43.08 | 151,396 | -0.12(-0.29%) |
Dec 14, 2011 | 43.19 | 43.21 | 43.12 | 43.20 | 61,554 | +0.05(+0.13%) |
Dec 13, 2011 | 42.97 | 43.22 | 42.93 | 43.15 | 32,360 | +0.15(+0.36%) |
Dec 12, 2011 | 42.94 | 43.05 | 42.94 | 43.00 | 59,854 | +0.22(+0.52%) |
Dec 09, 2011 | 43.00 | 43.00 | 42.75 | 42.77 | 46,431 | -0.21(-0.50%) |
Dec 08, 2011 | 43.04 | 43.12 | 42.91 | 42.99 | 35,388 | +0.00(+0.00%) |
Dec 07, 2011 | 43.05 | 43.07 | 42.97 | 42.99 | 68,587 | -0.05(-0.11%) |
Dec 06, 2011 | 43.03 | 43.15 | 42.99 | 43.03 | 49,926 | -0.11(-0.25%) |
Dec 05, 2011 | 43.03 | 43.19 | 42.95 | 43.14 | 78,716 | -0.02(-0.04%) |
Dec 02, 2011 | 42.91 | 43.16 | 42.89 | 43.16 | 52,755 | +0.17(+0.40%) |