Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.13 | 43.14 | 43.12 | 43.14 | 49,322 | +0.00(+0.00%) |
Apr 27, 2012 | 43.11 | 43.14 | 43.11 | 43.14 | 88,985 | +0.01(+0.02%) |
Apr 26, 2012 | 43.11 | 43.13 | 43.11 | 43.13 | 23,388 | +0.00(+0.00%) |
Apr 25, 2012 | 43.11 | 43.13 | 43.10 | 43.13 | 37,136 | +0.01(+0.02%) |
Apr 24, 2012 | 43.12 | 43.12 | 43.10 | 43.12 | 27,262 | -0.01(-0.02%) |
Apr 23, 2012 | 43.11 | 43.13 | 43.11 | 43.13 | 37,587 | +0.03(+0.08%) |
Apr 20, 2012 | 43.12 | 43.12 | 43.10 | 43.10 | 10,691 | -0.01(-0.02%) |
Apr 19, 2012 | 43.11 | 43.12 | 43.10 | 43.11 | 23,017 | -0.01(-0.01%) |
Apr 18, 2012 | 43.11 | 43.11 | 43.10 | 43.11 | 28,577 | +0.02(+0.04%) |
Apr 17, 2012 | 43.11 | 43.11 | 43.09 | 43.10 | 42,316 | -0.00(-0.01%) |
Apr 16, 2012 | 43.11 | 43.11 | 43.10 | 43.10 | 19,974 | +0.00(+0.01%) |
Apr 13, 2012 | 43.08 | 43.11 | 43.08 | 43.10 | 20,932 | +0.01(+0.03%) |
Apr 12, 2012 | 43.08 | 43.11 | 43.08 | 43.08 | 22,248 | +0.00(+0.00%) |
Apr 11, 2012 | 43.07 | 43.10 | 43.07 | 43.08 | 55,426 | +0.00(+0.01%) |
Apr 10, 2012 | 43.07 | 43.10 | 43.07 | 43.08 | 20,796 | +0.01(+0.02%) |
Apr 09, 2012 | 43.07 | 43.08 | 43.05 | 43.07 | 32,060 | +0.04(+0.10%) |
Apr 05, 2012 | 43.05 | 43.05 | 43.02 | 43.03 | 6,433 | +0.02(+0.06%) |
Apr 04, 2012 | 43.01 | 43.04 | 42.99 | 43.01 | 32,802 | +0.00(+0.01%) |
Apr 03, 2012 | 43.03 | 43.05 | 42.99 | 43.00 | 28,420 | -0.05(-0.11%) |
Apr 02, 2012 | 43.04 | 43.06 | 43.04 | 43.05 | 33,908 | +0.01(+0.01%) |
Mar 30, 2012 | 43.05 | 43.06 | 43.05 | 43.05 | 14,246 | -0.03(-0.06%) |
Mar 29, 2012 | 43.04 | 43.07 | 43.04 | 43.07 | 85,158 | +0.01(+0.02%) |
Mar 28, 2012 | 43.06 | 43.06 | 43.05 | 43.06 | 51,645 | +0.00(+0.00%) |
Mar 27, 2012 | 43.02 | 43.06 | 43.02 | 43.06 | 35,612 | +0.03(+0.06%) |
Mar 26, 2012 | 43.04 | 43.04 | 43.02 | 43.04 | 23,433 | -0.00(-0.00%) |
Mar 23, 2012 | 43.00 | 43.04 | 43.00 | 43.04 | 24,242 | +0.02(+0.04%) |
Mar 22, 2012 | 43.01 | 43.03 | 43.01 | 43.02 | 15,422 | +0.00(+0.00%) |
Mar 21, 2012 | 43.01 | 43.02 | 42.99 | 43.02 | 30,137 | +0.04(+0.08%) |
Mar 20, 2012 | 42.98 | 43.00 | 42.97 | 42.99 | 28,395 | +0.01(+0.02%) |
Mar 19, 2012 | 43.05 | 43.05 | 42.98 | 42.98 | 45,506 | -0.02(-0.04%) |
Mar 16, 2012 | 42.99 | 43.00 | 42.98 | 42.99 | 71,608 | +0.01(+0.02%) |
Mar 15, 2012 | 43.01 | 43.03 | 42.99 | 42.99 | 83,336 | -0.01(-0.02%) |
Mar 14, 2012 | 43.02 | 43.02 | 42.98 | 42.99 | 32,616 | -0.04(-0.10%) |
Mar 13, 2012 | 43.04 | 43.05 | 43.03 | 43.04 | 44,557 | -0.03(-0.08%) |
Mar 12, 2012 | 43.05 | 43.08 | 43.04 | 43.07 | 72,752 | +0.02(+0.05%) |
Mar 09, 2012 | 43.04 | 43.07 | 43.04 | 43.05 | 21,309 | -0.02(-0.05%) |
Mar 08, 2012 | 43.07 | 43.08 | 43.05 | 43.07 | 29,644 | +0.01(+0.02%) |
Mar 07, 2012 | 43.06 | 43.09 | 43.06 | 43.06 | 22,634 | +0.00(+0.00%) |
Mar 06, 2012 | 43.07 | 43.09 | 43.06 | 43.06 | 53,668 | +0.01(+0.02%) |
Mar 05, 2012 | 43.10 | 43.10 | 43.05 | 43.05 | 195,510 | -0.04(-0.10%) |
Mar 02, 2012 | 43.08 | 43.11 | 43.08 | 43.10 | 23,665 | +0.01(+0.02%) |
Mar 01, 2012 | 43.08 | 43.09 | 43.06 | 43.09 | 41,010 | -0.00(-0.00%) |
Feb 29, 2012 | 43.07 | 43.10 | 43.07 | 43.09 | 28,462 | +0.01(+0.02%) |
Feb 28, 2012 | 43.08 | 43.11 | 43.08 | 43.08 | 30,849 | -0.01(-0.02%) |
Feb 27, 2012 | 43.10 | 43.11 | 43.07 | 43.09 | 25,331 | +0.01(+0.02%) |
Feb 24, 2012 | 43.10 | 43.10 | 43.06 | 43.08 | 38,914 | +0.01(+0.03%) |
Feb 23, 2012 | 43.06 | 43.08 | 43.05 | 43.07 | 53,785 | -0.01(-0.03%) |
Feb 22, 2012 | 43.07 | 43.09 | 43.06 | 43.08 | 47,834 | +0.00(+0.01%) |
Feb 21, 2012 | 43.09 | 43.11 | 43.06 | 43.08 | 54,284 | -0.01(-0.02%) |
Feb 17, 2012 | 43.10 | 43.10 | 43.06 | 43.09 | 44,041 | +0.01(+0.01%) |
Feb 16, 2012 | 43.11 | 43.11 | 43.07 | 43.08 | 62,860 | -0.03(-0.08%) |
Feb 15, 2012 | 43.09 | 43.14 | 43.08 | 43.11 | 55,138 | +0.01(+0.02%) |
Feb 14, 2012 | 43.10 | 43.11 | 43.08 | 43.11 | 50,956 | +0.02(+0.04%) |
Feb 13, 2012 | 43.09 | 43.12 | 43.08 | 43.09 | 43,016 | -0.01(-0.02%) |
Feb 10, 2012 | 43.13 | 43.13 | 43.08 | 43.10 | 63,013 | -0.01(-0.02%) |
Feb 09, 2012 | 43.15 | 43.15 | 43.09 | 43.11 | 88,433 | -0.03(-0.06%) |
Feb 08, 2012 | 43.11 | 43.14 | 43.11 | 43.13 | 50,368 | -0.03(-0.08%) |
Feb 07, 2012 | 43.15 | 43.17 | 43.14 | 43.17 | 50,473 | +0.02(+0.04%) |
Feb 06, 2012 | 43.15 | 43.16 | 43.12 | 43.15 | 44,209 | +0.03(+0.08%) |
Feb 03, 2012 | 43.16 | 43.16 | 43.06 | 43.11 | 301,939 | -0.06(-0.14%) |
Feb 02, 2012 | 43.17 | 43.17 | 43.16 | 43.17 | 46,681 | +0.00(+0.00%) |