Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 44.00 | 44.00 | 43.90 | 43.97 | 118,389 | -0.04(-0.09%) |
Feb 28, 2012 | 44.05 | 44.06 | 44.01 | 44.01 | 267,337 | -0.03(-0.07%) |
Feb 27, 2012 | 44.04 | 44.05 | 44.01 | 44.04 | 288,840 | +0.04(+0.09%) |
Feb 24, 2012 | 44.00 | 44.02 | 43.94 | 44.00 | 99,544 | -0.01(-0.02%) |
Feb 23, 2012 | 43.95 | 44.02 | 43.94 | 44.01 | 74,173 | +0.07(+0.17%) |
Feb 22, 2012 | 43.89 | 43.94 | 43.86 | 43.94 | 134,894 | +0.09(+0.20%) |
Feb 21, 2012 | 43.82 | 43.85 | 43.79 | 43.85 | 106,117 | +0.02(+0.06%) |
Feb 17, 2012 | 43.83 | 43.83 | 43.75 | 43.82 | 77,639 | +0.01(+0.02%) |
Feb 16, 2012 | 43.84 | 43.85 | 43.73 | 43.81 | 127,662 | -0.03(-0.07%) |
Feb 15, 2012 | 43.81 | 43.86 | 43.79 | 43.85 | 67,043 | +0.02(+0.06%) |
Feb 14, 2012 | 43.81 | 43.84 | 43.80 | 43.82 | 50,973 | +0.01(+0.02%) |
Feb 13, 2012 | 43.79 | 43.83 | 43.76 | 43.81 | 133,782 | +0.02(+0.06%) |
Feb 10, 2012 | 43.73 | 43.81 | 43.72 | 43.79 | 68,567 | +0.01(+0.02%) |
Feb 09, 2012 | 43.80 | 43.81 | 43.74 | 43.78 | 127,139 | -0.02(-0.04%) |
Feb 08, 2012 | 43.78 | 43.81 | 43.77 | 43.80 | 110,419 | +0.00(+0.00%) |
Feb 07, 2012 | 43.77 | 43.84 | 43.77 | 43.80 | 59,776 | +0.01(+0.02%) |
Feb 06, 2012 | 43.78 | 43.82 | 43.75 | 43.79 | 1,005,054 | +0.03(+0.07%) |
Feb 03, 2012 | 43.82 | 43.84 | 43.75 | 43.76 | 83,338 | -0.12(-0.28%) |
Feb 02, 2012 | 43.85 | 43.89 | 43.83 | 43.88 | 106,022 | +0.00(+0.00%) |
Feb 01, 2012 | 43.84 | 43.88 | 43.80 | 43.88 | 56,420 | +0.02(+0.06%) |
Jan 31, 2012 | 43.80 | 43.85 | 43.78 | 43.85 | 208,927 | +0.10(+0.22%) |
Jan 30, 2012 | 43.79 | 43.84 | 43.76 | 43.76 | 208,699 | -0.02(-0.04%) |
Jan 27, 2012 | 43.80 | 43.83 | 43.77 | 43.77 | 163,243 | +0.00(+0.00%) |
Jan 26, 2012 | 43.77 | 43.85 | 43.74 | 43.77 | 97,476 | +0.15(+0.35%) |
Jan 25, 2012 | 43.50 | 43.68 | 43.46 | 43.62 | 393,726 | +0.10(+0.22%) |
Jan 24, 2012 | 43.46 | 43.53 | 43.43 | 43.52 | 104,647 | +0.07(+0.15%) |
Jan 23, 2012 | 43.42 | 43.46 | 43.42 | 43.46 | 50,764 | -0.02(-0.04%) |
Jan 20, 2012 | 43.51 | 43.51 | 43.44 | 43.47 | 56,637 | -0.03(-0.08%) |
Jan 19, 2012 | 43.46 | 43.53 | 43.44 | 43.51 | 168,212 | +0.00(+0.00%) |
Jan 18, 2012 | 43.51 | 43.55 | 43.46 | 43.51 | 349,269 | -0.01(-0.02%) |
Jan 17, 2012 | 43.51 | 43.52 | 43.46 | 43.51 | 268,754 | +0.06(+0.13%) |
Jan 13, 2012 | 43.48 | 43.51 | 43.45 | 43.46 | 341,579 | -0.01(-0.02%) |
Jan 12, 2012 | 43.48 | 43.48 | 43.42 | 43.46 | 88,142 | -0.01(-0.02%) |
Jan 11, 2012 | 43.44 | 43.47 | 43.42 | 43.47 | 52,292 | +0.06(+0.13%) |
Jan 10, 2012 | 43.49 | 43.51 | 43.42 | 43.42 | 217,538 | -0.04(-0.09%) |
Jan 09, 2012 | 43.50 | 43.51 | 43.46 | 43.46 | 79,703 | -0.01(-0.02%) |
Jan 06, 2012 | 43.49 | 43.51 | 43.44 | 43.46 | 156,786 | +0.02(+0.06%) |
Jan 05, 2012 | 43.39 | 43.45 | 43.38 | 43.44 | 128,036 | +0.06(+0.13%) |
Jan 04, 2012 | 43.29 | 43.38 | 43.29 | 43.38 | 191,217 | +0.08(+0.19%) |
Dec 30, 2011 | 43.26 | 43.32 | 43.25 | 43.30 | 49,466 | +0.02(+0.06%) |
Dec 29, 2011 | 43.21 | 43.28 | 43.21 | 43.28 | 68,410 | +0.02(+0.04%) |
Dec 28, 2011 | 43.29 | 43.29 | 43.22 | 43.26 | 56,120 | +0.02(+0.04%) |
Dec 27, 2011 | 43.33 | 43.33 | 43.21 | 43.25 | 123,948 | -0.03(-0.06%) |
Dec 23, 2011 | 43.25 | 43.60 | 43.23 | 43.27 | 164,624 | -0.10(-0.22%) |
Dec 21, 2011 | 43.38 | 43.44 | 43.33 | 43.37 | 111,942 | -0.05(-0.11%) |
Dec 20, 2011 | 43.29 | 43.42 | 43.29 | 43.42 | 71,662 | +0.06(+0.13%) |
Dec 19, 2011 | 43.33 | 43.37 | 43.30 | 43.36 | 80,397 | +0.01(+0.02%) |
Dec 16, 2011 | 43.34 | 43.35 | 43.29 | 43.35 | 77,161 | +0.02(+0.04%) |
Dec 15, 2011 | 43.34 | 43.38 | 43.29 | 43.34 | 259,125 | -0.02(-0.04%) |
Dec 14, 2011 | 43.41 | 43.41 | 43.31 | 43.35 | 130,676 | -0.06(-0.13%) |
Dec 13, 2011 | 43.44 | 43.48 | 43.41 | 43.41 | 82,455 | -0.03(-0.07%) |
Dec 12, 2011 | 43.46 | 43.46 | 43.38 | 43.44 | 228,353 | +0.01(+0.02%) |
Dec 09, 2011 | 43.48 | 43.48 | 43.40 | 43.43 | 86,783 | -0.06(-0.14%) |
Dec 08, 2011 | 43.52 | 43.53 | 43.42 | 43.49 | 120,991 | -0.01(-0.02%) |
Dec 07, 2011 | 43.51 | 43.51 | 43.46 | 43.50 | 101,604 | -0.06(-0.13%) |
Dec 06, 2011 | 43.56 | 43.59 | 43.51 | 43.55 | 51,213 | -0.03(-0.07%) |
Dec 05, 2011 | 43.54 | 43.60 | 43.52 | 43.59 | 94,658 | -0.02(-0.06%) |
Dec 02, 2011 | 43.53 | 43.61 | 43.51 | 43.61 | 597,825 | +0.06(+0.15%) |