Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 42.07 | 42.07 | 41.93 | 41.95 | 63,956 | -0.14(-0.34%) |
Feb 28, 2012 | 42.12 | 42.15 | 42.08 | 42.09 | 16,405 | -0.01(-0.03%) |
Feb 27, 2012 | 42.03 | 42.15 | 42.03 | 42.11 | 32,150 | +0.04(+0.09%) |
Feb 24, 2012 | 42.03 | 42.12 | 42.03 | 42.07 | 41,509 | -0.01(-0.01%) |
Feb 23, 2012 | 42.11 | 42.20 | 42.03 | 42.07 | 31,681 | -0.02(-0.04%) |
Feb 22, 2012 | 42.00 | 42.18 | 42.00 | 42.09 | 45,164 | +0.05(+0.12%) |
Feb 21, 2012 | 42.07 | 42.08 | 42.02 | 42.04 | 73,509 | -0.03(-0.07%) |
Feb 17, 2012 | 42.03 | 42.08 | 42.02 | 42.07 | 17,417 | -0.02(-0.04%) |
Feb 16, 2012 | 42.14 | 42.14 | 42.03 | 42.08 | 23,856 | -0.02(-0.06%) |
Feb 15, 2012 | 42.11 | 42.22 | 42.08 | 42.11 | 56,737 | +0.02(+0.06%) |
Feb 14, 2012 | 42.07 | 42.11 | 42.04 | 42.08 | 43,559 | +0.05(+0.12%) |
Feb 13, 2012 | 42.04 | 42.07 | 42.02 | 42.03 | 37,795 | -0.00(-0.01%) |
Feb 10, 2012 | 41.96 | 42.09 | 41.96 | 42.04 | 12,368 | +0.02(+0.05%) |
Feb 09, 2012 | 42.11 | 42.11 | 41.98 | 42.02 | 44,186 | -0.06(-0.15%) |
Feb 08, 2012 | 42.11 | 42.11 | 42.04 | 42.08 | 22,452 | -0.00(-0.01%) |
Feb 07, 2012 | 42.12 | 42.13 | 42.06 | 42.09 | 32,168 | -0.02(-0.05%) |
Feb 06, 2012 | 42.10 | 42.11 | 41.94 | 42.11 | 33,429 | -0.01(-0.03%) |
Feb 03, 2012 | 42.15 | 42.15 | 42.07 | 42.12 | 34,493 | +0.05(+0.11%) |
Feb 02, 2012 | 41.94 | 42.11 | 41.94 | 42.07 | 31,837 | +0.04(+0.10%) |
Feb 01, 2012 | 42.04 | 42.05 | 41.91 | 42.03 | 46,386 | +0.00(+0.00%) |
Jan 31, 2012 | 41.94 | 42.06 | 41.91 | 42.03 | 54,880 | -0.01(-0.02%) |
Jan 30, 2012 | 42.15 | 42.15 | 42.04 | 42.04 | 122,611 | -0.09(-0.21%) |
Jan 27, 2012 | 42.15 | 42.16 | 42.07 | 42.13 | 42,534 | +0.00(+0.00%) |
Jan 26, 2012 | 42.15 | 42.16 | 42.12 | 42.13 | 23,741 | +0.08(+0.19%) |
Jan 25, 2012 | 42.07 | 42.15 | 42.00 | 42.05 | 24,355 | +0.02(+0.06%) |
Jan 24, 2012 | 42.05 | 42.09 | 41.99 | 42.02 | 49,080 | -0.01(-0.03%) |
Jan 23, 2012 | 42.05 | 42.06 | 42.03 | 42.04 | 42,294 | -0.05(-0.12%) |
Jan 20, 2012 | 42.13 | 42.13 | 41.98 | 42.09 | 38,344 | -0.01(-0.02%) |
Jan 19, 2012 | 42.17 | 42.17 | 42.07 | 42.10 | 16,979 | +0.02(+0.05%) |
Jan 18, 2012 | 42.12 | 42.16 | 42.07 | 42.07 | 56,644 | -0.07(-0.17%) |
Jan 17, 2012 | 42.18 | 42.18 | 42.08 | 42.15 | 35,457 | +0.03(+0.08%) |
Jan 13, 2012 | 42.15 | 42.16 | 42.11 | 42.11 | 40,021 | +0.04(+0.09%) |
Jan 12, 2012 | 42.11 | 42.13 | 42.07 | 42.08 | 29,474 | -0.00(-0.01%) |
Jan 11, 2012 | 42.07 | 42.11 | 42.01 | 42.08 | 26,181 | +0.02(+0.06%) |
Jan 10, 2012 | 42.07 | 42.10 | 42.01 | 42.06 | 19,212 | -0.02(-0.06%) |
Jan 09, 2012 | 41.95 | 42.08 | 41.95 | 42.08 | 39,272 | +0.09(+0.21%) |
Jan 06, 2012 | 42.00 | 42.02 | 41.94 | 41.99 | 22,566 | +0.03(+0.08%) |
Jan 05, 2012 | 42.04 | 42.04 | 41.96 | 41.96 | 10,650 | -0.03(-0.08%) |
Jan 04, 2012 | 41.97 | 42.02 | 41.94 | 41.99 | 31,880 | +0.06(+0.14%) |
Dec 30, 2011 | 41.92 | 41.98 | 41.82 | 41.94 | 70,925 | +0.02(+0.06%) |
Dec 29, 2011 | 41.88 | 41.91 | 41.80 | 41.91 | 34,230 | +0.05(+0.12%) |
Dec 28, 2011 | 41.80 | 41.86 | 41.65 | 41.86 | 34,296 | +0.11(+0.27%) |
Dec 27, 2011 | 41.86 | 41.86 | 41.69 | 41.75 | 13,895 | -0.10(-0.25%) |
Dec 23, 2011 | 41.93 | 41.93 | 41.80 | 41.85 | 9,285 | -0.26(-0.63%) |
Dec 21, 2011 | 42.18 | 42.18 | 42.10 | 42.12 | 25,573 | -0.09(-0.22%) |
Dec 20, 2011 | 42.51 | 42.51 | 42.11 | 42.21 | 16,301 | +0.02(+0.04%) |
Dec 19, 2011 | 42.04 | 42.21 | 42.04 | 42.19 | 14,324 | +0.12(+0.29%) |
Dec 16, 2011 | 42.34 | 42.34 | 42.07 | 42.07 | 61,950 | -0.08(-0.19%) |
Dec 15, 2011 | 42.24 | 42.24 | 42.15 | 42.15 | 31,113 | -0.06(-0.13%) |
Dec 14, 2011 | 42.22 | 42.23 | 42.18 | 42.21 | 17,533 | +0.09(+0.21%) |
Dec 13, 2011 | 42.14 | 42.22 | 42.09 | 42.12 | 48,177 | +0.08(+0.20%) |
Dec 12, 2011 | 42.16 | 42.16 | 42.04 | 42.04 | 27,507 | -0.06(-0.14%) |
Dec 09, 2011 | 42.15 | 42.15 | 42.09 | 42.10 | 38,169 | -0.08(-0.19%) |
Dec 08, 2011 | 42.14 | 44.24 | 42.09 | 42.18 | 304,230 | +0.10(+0.23%) |
Dec 07, 2011 | 41.91 | 43.91 | 41.91 | 42.08 | 189,676 | +0.14(+0.33%) |
Dec 06, 2011 | 41.97 | 41.98 | 41.87 | 41.94 | 8,788 | +0.04(+0.10%) |
Dec 05, 2011 | 41.90 | 41.93 | 41.81 | 41.90 | 13,636 | +0.10(+0.24%) |
Dec 02, 2011 | 41.90 | 41.90 | 41.75 | 41.80 | 47,858 | -0.07(-0.17%) |