Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 44.23 | 44.23 | 44.20 | 44.22 | 2,515 | +0.11(+0.25%) |
Mar 28, 2012 | 44.08 | 44.11 | 44.11 | 44.11 | 1,029 | -0.16(-0.37%) |
Mar 27, 2012 | 44.12 | 44.28 | 44.10 | 44.28 | 1,292 | +0.15(+0.34%) |
Mar 26, 2012 | 44.06 | 44.12 | 44.06 | 44.12 | 3,583 | +0.05(+0.11%) |
Mar 23, 2012 | 44.20 | 44.20 | 44.06 | 44.08 | 5,645 | -0.24(-0.55%) |
Mar 22, 2012 | 44.12 | 44.32 | 44.12 | 44.32 | 14,927 | +0.05(+0.12%) |
Mar 21, 2012 | 44.26 | 44.27 | 44.07 | 44.27 | 5,372 | +0.17(+0.38%) |
Mar 20, 2012 | 44.08 | 44.26 | 44.06 | 44.10 | 2,469 | -0.12(-0.28%) |
Mar 19, 2012 | 44.15 | 44.26 | 44.15 | 44.22 | 1,421 | +0.04(+0.08%) |
Mar 16, 2012 | 44.16 | 44.22 | 43.77 | 44.19 | 34,133 | -0.00(-0.01%) |
Mar 15, 2012 | 44.22 | 44.23 | 44.19 | 44.19 | 3,320 | -0.02(-0.05%) |
Mar 14, 2012 | 44.43 | 44.43 | 44.21 | 44.22 | 4,268 | +0.00(+0.00%) |
Mar 12, 2012 | 44.23 | 44.22 | 44.22 | 44.22 | 686 | -0.05(-0.12%) |
Mar 09, 2012 | 44.27 | 44.27 | 44.27 | 44.27 | 500 | +0.01(+0.03%) |
Mar 07, 2012 | 44.26 | 44.26 | 44.26 | 44.26 | 12,235 | -0.00(-0.01%) |
Mar 06, 2012 | 44.21 | 48.14 | 44.08 | 44.26 | 20,422 | +0.02(+0.05%) |
Mar 05, 2012 | 44.27 | 44.27 | 44.24 | 44.24 | 6,257 | +0.01(+0.03%) |
Mar 02, 2012 | 44.16 | 44.22 | 44.12 | 44.22 | 23,329 | +0.01(+0.02%) |
Mar 01, 2012 | 44.22 | 44.22 | 44.22 | 44.22 | 285 | -0.01(-0.01%) |
Feb 29, 2012 | 44.59 | 44.59 | 44.22 | 44.22 | 2,665 | -0.05(-0.11%) |
Feb 28, 2012 | 44.28 | 44.28 | 44.23 | 44.27 | 5,471 | +0.05(+0.12%) |
Feb 27, 2012 | 44.15 | 44.27 | 44.15 | 44.22 | 5,089 | -0.04(-0.08%) |
Feb 24, 2012 | 44.22 | 44.25 | 44.22 | 44.25 | 1,315 | +0.00(+0.00%) |
Feb 23, 2012 | 44.17 | 44.25 | 44.15 | 44.25 | 13,063 | +0.07(+0.16%) |
Feb 22, 2012 | 44.15 | 44.22 | 44.15 | 44.18 | 10,583 | -0.02(-0.05%) |
Feb 17, 2012 | 44.23 | 44.20 | 44.20 | 44.20 | 9,262 | -0.04(-0.09%) |
Feb 16, 2012 | 44.27 | 44.27 | 44.14 | 44.24 | 9,353 | +0.03(+0.06%) |
Feb 15, 2012 | 44.13 | 44.25 | 44.13 | 44.22 | 7,122 | +0.02(+0.06%) |
Feb 14, 2012 | 44.25 | 44.25 | 44.15 | 44.19 | 2,915 | -0.03(-0.06%) |
Feb 13, 2012 | 44.15 | 44.22 | 44.12 | 44.22 | 5,064 | +0.06(+0.14%) |
Feb 10, 2012 | 44.15 | 44.15 | 44.15 | 44.15 | 703 | -0.05(-0.11%) |
Feb 09, 2012 | 44.24 | 44.24 | 44.11 | 44.20 | 1,439 | +0.07(+0.15%) |
Feb 08, 2012 | 44.26 | 44.26 | 44.14 | 44.14 | 1,676 | -0.03(-0.06%) |
Feb 07, 2012 | 44.16 | 44.22 | 44.16 | 44.16 | 2,954 | -0.06(-0.14%) |
Feb 06, 2012 | 44.25 | 44.25 | 44.22 | 44.22 | 1,273 | +0.04(+0.08%) |
Feb 03, 2012 | 44.20 | 44.21 | 44.18 | 44.19 | 24,378 | +0.06(+0.14%) |
Feb 02, 2012 | 44.26 | 44.26 | 44.08 | 44.13 | 68,633 | -0.03(-0.07%) |
Jan 31, 2012 | 44.25 | 44.16 | 44.16 | 44.16 | 3,316 | -0.07(-0.15%) |
Jan 30, 2012 | 44.21 | 44.31 | 44.15 | 44.22 | 9,218 | -0.05(-0.12%) |
Jan 27, 2012 | 44.28 | 44.28 | 44.28 | 44.28 | 343 | +0.05(+0.12%) |
Jan 26, 2012 | 44.26 | 44.26 | 44.23 | 44.23 | 1,600 | -0.04(-0.09%) |
Jan 25, 2012 | 44.27 | 44.27 | 44.16 | 44.26 | 1,961 | +0.02(+0.05%) |
Jan 24, 2012 | 44.21 | 44.25 | 44.21 | 44.24 | 3,830 | +0.04(+0.10%) |
Jan 23, 2012 | 44.16 | 44.20 | 44.10 | 44.20 | 11,213 | +0.01(+0.02%) |
Jan 20, 2012 | 44.08 | 44.19 | 44.08 | 44.19 | 1,186 | +0.02(+0.04%) |
Jan 19, 2012 | 44.17 | 44.18 | 44.17 | 44.17 | 786 | -0.07(-0.16%) |
Jan 18, 2012 | 44.24 | 44.24 | 44.24 | 44.24 | 1,143 | +0.08(+0.18%) |
Jan 17, 2012 | 44.22 | 44.22 | 44.11 | 44.16 | 2,898 | -0.08(-0.18%) |
Jan 13, 2012 | 44.24 | 44.24 | 44.24 | 44.24 | 3,624 | +0.04(+0.10%) |
Jan 12, 2012 | 44.20 | 44.20 | 44.20 | 44.20 | 327 | +0.04(+0.08%) |
Jan 11, 2012 | 44.16 | 44.16 | 44.16 | 44.16 | 202 | +0.03(+0.07%) |
Jan 10, 2012 | 44.09 | 44.22 | 44.09 | 44.13 | 7,495 | +0.01(+0.03%) |
Jan 09, 2012 | 44.07 | 44.12 | 44.04 | 44.12 | 2,064 | +0.05(+0.12%) |
Jan 06, 2012 | 44.07 | 44.16 | 44.07 | 44.07 | 3,025 | +0.00(+0.00%) |