Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 43.80 | 43.85 | 43.78 | 43.85 | 208,929 | +0.10(+0.22%) |
Jan 30, 2012 | 43.79 | 43.84 | 43.76 | 43.76 | 208,701 | -0.02(-0.04%) |
Jan 27, 2012 | 43.80 | 43.83 | 43.76 | 43.77 | 163,245 | +0.00(+0.00%) |
Jan 26, 2012 | 43.76 | 43.85 | 43.74 | 43.77 | 97,477 | +0.15(+0.35%) |
Jan 25, 2012 | 43.50 | 43.68 | 43.46 | 43.62 | 393,730 | +0.10(+0.22%) |
Jan 24, 2012 | 43.46 | 43.53 | 43.43 | 43.52 | 104,648 | +0.06(+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 | 168,213 | +0.00(+0.00%) |
Jan 18, 2012 | 43.51 | 43.55 | 43.46 | 43.51 | 349,272 | -0.01(-0.02%) |
Jan 17, 2012 | 43.51 | 43.52 | 43.46 | 43.51 | 268,756 | +0.06(+0.13%) |
Jan 13, 2012 | 43.48 | 43.51 | 43.45 | 43.46 | 341,582 | -0.01(-0.02%) |
Jan 12, 2012 | 43.48 | 43.48 | 43.42 | 43.46 | 88,143 | -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 | 217,540 | -0.04(-0.09%) |
Jan 09, 2012 | 43.50 | 43.51 | 43.46 | 43.46 | 79,704 | -0.01(-0.02%) |
Jan 06, 2012 | 43.49 | 43.51 | 43.44 | 43.46 | 156,787 | +0.02(+0.06%) |
Jan 05, 2012 | 43.39 | 43.45 | 43.38 | 43.44 | 128,037 | +0.06(+0.13%) |
Jan 04, 2012 | 43.29 | 43.38 | 43.29 | 43.38 | 191,218 | +0.08(+0.19%) |
Dec 30, 2011 | 43.26 | 43.32 | 43.25 | 43.30 | 49,467 | +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 | 56,121 | +0.02(+0.04%) |
Dec 27, 2011 | 43.33 | 43.33 | 43.21 | 43.25 | 123,949 | -0.03(-0.06%) |
Dec 23, 2011 | 43.25 | 43.60 | 43.23 | 43.27 | 164,626 | -0.10(-0.22%) |
Dec 21, 2011 | 43.38 | 43.44 | 43.33 | 43.37 | 111,943 | -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 | 43.29 | 43.36 | 80,398 | +0.01(+0.02%) |
Dec 16, 2011 | 43.33 | 43.35 | 43.29 | 43.35 | 77,162 | +0.02(+0.04%) |
Dec 15, 2011 | 43.34 | 43.38 | 43.29 | 43.33 | 259,128 | -0.02(-0.04%) |
Dec 14, 2011 | 43.41 | 43.41 | 43.31 | 43.35 | 130,677 | -0.06(-0.13%) |
Dec 13, 2011 | 43.44 | 43.48 | 43.41 | 43.41 | 82,456 | -0.03(-0.07%) |
Dec 12, 2011 | 43.46 | 43.46 | 43.38 | 43.44 | 228,355 | +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 | 120,992 | -0.01(-0.02%) |
Dec 07, 2011 | 43.51 | 43.51 | 43.46 | 43.50 | 101,605 | -0.06(-0.13%) |
Dec 06, 2011 | 43.56 | 43.59 | 43.51 | 43.55 | 51,214 | -0.03(-0.07%) |
Dec 05, 2011 | 43.54 | 43.60 | 43.52 | 43.59 | 94,659 | -0.02(-0.06%) |
Dec 02, 2011 | 43.53 | 43.61 | 43.51 | 43.61 | 597,831 | +0.06(+0.15%) |
Dec 01, 2011 | 43.55 | 43.59 | 43.48 | 43.55 | 209,131 | +0.03(+0.07%) |
Nov 30, 2011 | 43.48 | 43.55 | 43.47 | 43.51 | 89,348 | +0.01(+0.02%) |
Nov 29, 2011 | 43.49 | 43.54 | 43.44 | 43.51 | 144,282 | +0.02(+0.04%) |
Nov 28, 2011 | 43.42 | 43.51 | 43.40 | 43.49 | 101,897 | +0.04(+0.09%) |
Nov 25, 2011 | 43.46 | 43.46 | 43.40 | 43.45 | 23,154 | +0.00(+0.00%) |
Nov 23, 2011 | 43.42 | 43.47 | 43.38 | 43.45 | 73,613 | +0.04(+0.09%) |
Nov 22, 2011 | 43.39 | 43.44 | 43.35 | 43.41 | 665,643 | +0.02(+0.04%) |
Nov 21, 2011 | 43.48 | 43.48 | 43.38 | 43.39 | 81,329 | -0.03(-0.07%) |
Nov 18, 2011 | 43.45 | 43.46 | 43.37 | 43.42 | 378,988 | -0.02(-0.04%) |
Nov 17, 2011 | 43.46 | 43.47 | 43.39 | 43.44 | 448,436 | -0.10(-0.22%) |
Nov 16, 2011 | 43.59 | 43.59 | 43.52 | 43.54 | 114,137 | -0.11(-0.26%) |
Nov 15, 2011 | 43.74 | 43.74 | 43.60 | 43.65 | 285,197 | -0.11(-0.24%) |
Nov 14, 2011 | 43.78 | 43.80 | 43.72 | 43.76 | 82,076 | -0.03(-0.07%) |
Nov 11, 2011 | 43.78 | 43.81 | 43.70 | 43.79 | 72,702 | +0.03(+0.07%) |
Nov 10, 2011 | 43.75 | 43.81 | 43.70 | 43.76 | 81,926 | +0.02(+0.04%) |
Nov 09, 2011 | 43.81 | 43.81 | 43.71 | 43.74 | 89,245 | -0.06(-0.13%) |
Nov 08, 2011 | 43.85 | 43.85 | 43.76 | 43.80 | 145,589 | -0.05(-0.11%) |
Nov 07, 2011 | 43.82 | 43.89 | 43.79 | 43.85 | 93,053 | +0.09(+0.20%) |
Nov 04, 2011 | 43.82 | 43.82 | 43.74 | 43.76 | 190,109 | -0.02(-0.04%) |
Nov 03, 2011 | 43.78 | 43.80 | 43.72 | 43.77 | 66,278 | -0.02(-0.06%) |
Nov 02, 2011 | 43.72 | 43.81 | 43.68 | 43.80 | 208,109 | +0.06(+0.13%) |