Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 40.65 | 40.70 | 40.65 | 40.69 | 420,983 | -0.02(-0.04%) |
Dec 28, 2012 | 40.70 | 40.70 | 40.68 | 40.70 | 71,112 | +0.00(+0.00%) |
Dec 27, 2012 | 40.70 | 40.71 | 40.67 | 40.70 | 79,326 | -0.01(-0.02%) |
Dec 26, 2012 | 40.66 | 40.73 | 40.66 | 40.71 | 938,384 | +0.00(+0.00%) |
Dec 24, 2012 | 40.60 | 40.72 | 40.39 | 40.71 | 2,516,242 | +0.11(+0.28%) |
Dec 21, 2012 | 40.58 | 40.61 | 40.54 | 40.60 | 88,087 | -0.02(-0.04%) |
Dec 20, 2012 | 40.61 | 40.61 | 40.57 | 40.61 | 84,358 | +0.00(+0.00%) |
Dec 19, 2012 | 40.54 | 40.61 | 40.54 | 40.61 | 275,090 | +0.02(+0.06%) |
Dec 18, 2012 | 40.58 | 40.60 | 40.53 | 40.59 | 156,040 | -0.01(-0.02%) |
Dec 17, 2012 | 40.60 | 40.61 | 40.57 | 40.60 | 157,062 | +0.02(+0.06%) |
Dec 14, 2012 | 40.54 | 40.60 | 40.53 | 40.57 | 152,889 | +0.03(+0.08%) |
Dec 13, 2012 | 40.51 | 40.54 | 40.50 | 40.54 | 185,066 | +0.02(+0.06%) |
Dec 12, 2012 | 40.50 | 40.52 | 40.44 | 40.52 | 101,066 | +0.07(+0.16%) |
Dec 11, 2012 | 40.44 | 40.51 | 40.40 | 40.45 | 181,249 | +0.05(+0.12%) |
Dec 10, 2012 | 40.55 | 40.55 | 40.35 | 40.41 | 2,273,339 | -0.17(-0.42%) |
Dec 07, 2012 | 40.57 | 40.59 | 40.56 | 40.57 | 89,905 | -0.01(-0.02%) |
Dec 06, 2012 | 40.55 | 40.58 | 40.49 | 40.58 | 146,465 | +0.05(+0.12%) |
Dec 05, 2012 | 40.55 | 40.56 | 40.46 | 40.53 | 72,132 | +0.01(+0.02%) |
Dec 04, 2012 | 40.49 | 40.53 | 40.43 | 40.53 | 108,966 | -0.10(-0.24%) |
Nov 30, 2012 | 40.64 | 40.65 | 40.56 | 40.62 | 149,954 | -0.02(-0.04%) |
Nov 29, 2012 | 40.62 | 40.64 | 40.61 | 40.64 | 83,647 | +0.02(+0.04%) |
Nov 28, 2012 | 40.62 | 40.64 | 40.56 | 40.62 | 105,135 | -0.01(-0.02%) |
Nov 27, 2012 | 40.60 | 40.64 | 40.60 | 40.63 | 91,212 | +0.00(+0.00%) |
Nov 26, 2012 | 40.61 | 40.67 | 40.61 | 40.63 | 112,177 | -0.02(-0.06%) |
Nov 23, 2012 | 40.61 | 40.65 | 40.61 | 40.65 | 27,867 | +0.04(+0.10%) |
Nov 21, 2012 | 40.62 | 40.64 | 40.56 | 40.61 | 118,294 | -0.03(-0.08%) |
Nov 20, 2012 | 40.63 | 40.65 | 40.54 | 40.65 | 252,674 | +0.00(+0.00%) |
Nov 19, 2012 | 40.62 | 40.68 | 40.61 | 40.65 | 631,524 | +0.02(+0.06%) |
Nov 16, 2012 | 40.61 | 40.65 | 40.61 | 40.62 | 46,955 | +0.02(+0.06%) |
Nov 15, 2012 | 40.63 | 40.64 | 40.60 | 40.60 | 99,717 | -0.01(-0.02%) |
Nov 14, 2012 | 40.61 | 40.65 | 40.57 | 40.61 | 196,605 | -0.02(-0.04%) |
Nov 13, 2012 | 40.61 | 40.63 | 40.61 | 40.62 | 53,237 | +0.01(+0.02%) |
Nov 12, 2012 | 40.61 | 40.63 | 40.59 | 40.61 | 44,945 | +0.00(+0.00%) |
Nov 09, 2012 | 40.62 | 40.63 | 40.53 | 40.61 | 44,945 | -0.02(-0.04%) |
Nov 08, 2012 | 40.64 | 40.65 | 40.59 | 40.63 | 162,293 | -0.01(-0.02%) |
Nov 07, 2012 | 40.65 | 40.67 | 40.62 | 40.64 | 93,151 | -0.02(-0.04%) |
Nov 06, 2012 | 40.65 | 40.66 | 40.63 | 40.65 | 37,663 | +0.01(+0.02%) |
Nov 05, 2012 | 40.65 | 40.65 | 40.59 | 40.65 | 130,958 | -0.01(-0.02%) |
Nov 02, 2012 | 40.65 | 40.67 | 40.62 | 40.65 | 103,567 | -0.03(-0.08%) |
Nov 01, 2012 | 40.59 | 40.72 | 40.59 | 40.69 | 363,820 | -0.03(-0.08%) |
Oct 31, 2012 | 40.62 | 40.94 | 40.62 | 40.72 | 280,148 | +0.06(+0.16%) |
Oct 26, 2012 | 40.64 | 40.65 | 40.65 | 40.65 | 149,581 | +0.01(+0.02%) |
Oct 25, 2012 | 40.63 | 40.65 | 40.59 | 40.65 | 81,232 | +0.00(+0.00%) |
Oct 24, 2012 | 40.62 | 40.65 | 40.61 | 40.65 | 72,911 | +0.02(+0.06%) |
Oct 23, 2012 | 40.63 | 40.64 | 40.60 | 40.62 | 34,424 | +0.01(+0.02%) |
Oct 19, 2012 | 40.60 | 40.63 | 40.60 | 40.61 | 59,448 | -0.01(-0.02%) |
Oct 18, 2012 | 40.61 | 40.62 | 40.57 | 40.62 | 72,598 | +0.02(+0.06%) |
Oct 17, 2012 | 40.61 | 40.61 | 40.56 | 40.60 | 42,447 | +0.01(+0.02%) |
Oct 16, 2012 | 40.61 | 40.61 | 40.53 | 40.59 | 76,255 | -0.02(-0.04%) |
Oct 15, 2012 | 40.61 | 40.61 | 40.57 | 40.61 | 61,129 | +0.00(+0.00%) |
Oct 12, 2012 | 40.61 | 40.61 | 40.59 | 40.61 | 93,401 | +0.02(+0.06%) |
Oct 11, 2012 | 40.59 | 40.60 | 40.52 | 40.58 | 121,609 | -0.01(-0.02%) |
Oct 10, 2012 | 40.57 | 40.60 | 40.57 | 40.59 | 46,967 | +0.01(+0.02%) |
Oct 09, 2012 | 40.60 | 40.61 | 40.54 | 40.58 | 75,918 | -0.02(-0.06%) |
Oct 08, 2012 | 40.51 | 40.61 | 40.51 | 40.61 | 50,714 | +0.06(+0.14%) |
Oct 05, 2012 | 40.53 | 40.61 | 40.53 | 40.55 | 121,287 | +0.03(+0.08%) |
Oct 04, 2012 | 40.57 | 40.57 | 40.50 | 40.52 | 61,368 | +0.00(+0.00%) |
Oct 03, 2012 | 40.47 | 40.55 | 40.42 | 40.52 | 52,393 | -0.02(-0.04%) |
Oct 02, 2012 | 40.38 | 40.53 | 40.36 | 40.53 | 91,031 | +0.02(+0.06%) |
Oct 01, 2012 | 40.49 | 40.61 | 40.33 | 40.51 | 719,238 | -0.07(-0.18%) |
Sep 28, 2012 | 40.59 | 40.59 | 40.56 | 40.58 | 67,168 | +0.02(+0.04%) |
Sep 27, 2012 | 40.60 | 40.60 | 40.55 | 40.57 | 60,674 | -0.02(-0.04%) |
Sep 26, 2012 | 40.60 | 40.61 | 40.54 | 40.58 | 66,611 | -0.02(-0.06%) |
Sep 25, 2012 | 40.59 | 40.61 | 40.54 | 40.61 | 147,111 | +0.02(+0.06%) |
Sep 24, 2012 | 40.52 | 40.63 | 40.45 | 40.58 | 474,865 | +0.03(+0.08%) |
Sep 21, 2012 | 40.57 | 40.60 | 40.48 | 40.55 | 55,643 | -0.02(-0.06%) |
Sep 20, 2012 | 40.57 | 40.63 | 40.55 | 40.57 | 86,353 | -0.03(-0.08%) |
Sep 19, 2012 | 40.53 | 40.61 | 40.51 | 40.61 | 79,030 | +0.10(+0.24%) |
Sep 18, 2012 | 40.51 | 40.53 | 40.49 | 40.51 | 190,771 | +0.00(+0.00%) |
Sep 17, 2012 | 40.46 | 40.52 | 40.41 | 40.51 | 50,587 | +0.06(+0.14%) |
Sep 14, 2012 | 40.39 | 40.49 | 40.39 | 40.45 | 99,835 | +0.02(+0.06%) |
Sep 13, 2012 | 40.42 | 40.43 | 40.36 | 40.43 | 105,224 | +0.02(+0.06%) |
Sep 12, 2012 | 40.41 | 40.42 | 40.37 | 40.41 | 26,816 | +0.07(+0.18%) |
Sep 11, 2012 | 40.37 | 40.42 | 40.33 | 40.33 | 101,471 | +0.00(+0.00%) |
Sep 10, 2012 | 40.38 | 40.44 | 40.32 | 40.33 | 406,025 | -0.08(-0.20%) |
Sep 07, 2012 | 40.44 | 40.45 | 40.41 | 40.41 | 151,626 | -0.02(-0.06%) |
Sep 06, 2012 | 40.45 | 40.45 | 40.40 | 40.44 | 81,439 | +0.04(+0.10%) |
Sep 05, 2012 | 40.43 | 40.43 | 40.38 | 40.40 | 123,471 | -0.02(-0.06%) |
Sep 04, 2012 | 40.40 | 40.48 | 40.40 | 40.42 | 180,411 | +0.04(+0.10%) |
Aug 31, 2012 | 40.46 | 40.46 | 40.38 | 40.38 | 159,581 | -0.07(-0.18%) |
Aug 30, 2012 | 40.37 | 40.45 | 40.37 | 40.45 | 63,245 | +0.04(+0.10%) |
Aug 29, 2012 | 40.39 | 40.45 | 40.39 | 40.41 | 363,105 | +0.02(+0.06%) |
Aug 27, 2012 | 40.38 | 40.41 | 40.33 | 40.39 | 41,833 | +0.00(+0.00%) |
Aug 24, 2012 | 40.38 | 40.41 | 40.29 | 40.39 | 161,754 | -0.03(-0.08%) |
Aug 23, 2012 | 40.39 | 40.43 | 40.39 | 40.42 | 63,346 | -0.01(-0.02%) |
Aug 22, 2012 | 40.42 | 40.45 | 40.39 | 40.43 | 849,499 | +0.01(+0.03%) |
Aug 21, 2012 | 40.42 | 40.43 | 40.37 | 40.42 | 60,671 | -0.02(-0.05%) |
Aug 20, 2012 | 40.41 | 40.45 | 40.40 | 40.44 | 363,704 | +0.08(+0.20%) |
Aug 17, 2012 | 40.36 | 40.37 | 40.36 | 40.36 | 25,151 | -0.01(-0.02%) |
Aug 16, 2012 | 40.40 | 40.41 | 40.37 | 40.37 | 109,525 | -0.04(-0.10%) |
Aug 15, 2012 | 40.34 | 40.41 | 40.34 | 40.41 | 106,172 | +0.04(+0.10%) |
Aug 14, 2012 | 40.36 | 40.37 | 40.34 | 40.36 | 35,990 | +0.01(+0.02%) |
Aug 13, 2012 | 40.38 | 40.39 | 40.33 | 40.36 | 66,468 | -0.02(-0.06%) |
Aug 10, 2012 | 40.37 | 40.39 | 40.35 | 40.38 | 53,329 | +0.06(+0.14%) |
Aug 09, 2012 | 40.35 | 40.35 | 40.32 | 40.32 | 46,669 | -0.02(-0.06%) |
Aug 08, 2012 | 40.36 | 40.37 | 40.33 | 40.35 | 72,048 | +0.00(+0.00%) |
Aug 07, 2012 | 40.34 | 40.37 | 40.28 | 40.35 | 125,093 | +0.02(+0.04%) |
Aug 06, 2012 | 40.32 | 40.33 | 40.29 | 40.33 | 43,764 | +0.00(+0.00%) |
Aug 03, 2012 | 40.32 | 40.34 | 40.31 | 40.33 | 21,611 | -0.00(-0.01%) |
Aug 02, 2012 | 40.34 | 40.35 | 40.29 | 40.34 | 30,196 | -0.00(-0.01%) |
Aug 01, 2012 | 40.25 | 40.34 | 40.25 | 40.34 | 43,379 | +0.02(+0.06%) |
Jul 31, 2012 | 40.34 | 40.37 | 40.26 | 40.32 | 32,222 | +0.01(+0.02%) |
Jul 30, 2012 | 40.30 | 40.31 | 40.27 | 40.31 | 37,842 | +0.00(+0.00%) |
Jul 27, 2012 | 40.31 | 40.31 | 40.20 | 40.31 | 47,159 | +0.02(+0.04%) |
Jul 26, 2012 | 40.28 | 40.31 | 40.26 | 40.29 | 82,943 | +0.00(+0.00%) |
Jul 25, 2012 | 40.28 | 40.32 | 40.22 | 40.29 | 64,676 | +0.00(+0.00%) |
Jul 24, 2012 | 40.25 | 40.31 | 40.17 | 40.29 | 44,455 | -0.02(-0.06%) |
Jul 23, 2012 | 40.32 | 40.32 | 40.27 | 40.32 | 65,581 | +0.00(+0.00%) |
Jul 20, 2012 | 40.29 | 40.32 | 40.24 | 40.32 | 60,722 | +0.04(+0.10%) |
Jul 19, 2012 | 40.25 | 40.28 | 40.25 | 40.28 | 29,574 | +0.01(+0.02%) |
Jul 18, 2012 | 40.25 | 40.28 | 40.25 | 40.27 | 43,514 | +0.01(+0.02%) |
Jul 17, 2012 | 40.27 | 40.28 | 40.14 | 40.26 | 69,595 | +0.00(+0.00%) |
Jul 16, 2012 | 40.27 | 40.27 | 40.19 | 40.26 | 119,983 | -0.00(-0.00%) |
Jul 13, 2012 | 40.26 | 40.27 | 40.17 | 40.26 | 47,761 | +0.02(+0.06%) |
Jul 12, 2012 | 40.25 | 40.25 | 39.87 | 40.24 | 26,728 | +0.00(+0.00%) |
Jul 11, 2012 | 40.21 | 40.24 | 40.17 | 40.24 | 59,471 | +0.03(+0.08%) |
Jul 10, 2012 | 40.17 | 40.20 | 40.09 | 40.20 | 14,522 | +0.01(+0.02%) |
Jul 09, 2012 | 40.20 | 40.20 | 40.17 | 40.20 | 43,065 | -0.02(-0.04%) |
Jul 06, 2012 | 40.19 | 40.28 | 40.17 | 40.21 | 156,284 | +0.02(+0.06%) |
Jul 05, 2012 | 40.21 | 40.21 | 40.18 | 40.19 | 43,147 | +0.00(+0.00%) |
Jul 03, 2012 | 40.14 | 40.19 | 40.07 | 40.19 | 34,531 | +0.00(+0.00%) |
Jul 02, 2012 | 40.20 | 40.24 | 40.11 | 40.19 | 601,964 | -0.01(-0.02%) |
Jun 29, 2012 | 40.20 | 40.24 | 40.17 | 40.20 | 54,265 | +0.00(+0.00%) |
Jun 28, 2012 | 40.19 | 40.20 | 40.12 | 40.20 | 31,787 | +0.05(+0.12%) |
Jun 27, 2012 | 40.13 | 40.16 | 40.12 | 40.15 | 122,065 | +0.02(+0.06%) |
Jun 26, 2012 | 40.15 | 40.16 | 40.11 | 40.12 | 82,136 | -0.03(-0.08%) |
Jun 25, 2012 | 40.18 | 40.20 | 40.13 | 40.16 | 30,075 | +0.02(+0.06%) |
Jun 22, 2012 | 40.14 | 40.14 | 40.10 | 40.13 | 18,577 | +0.00(+0.00%) |
Jun 21, 2012 | 40.14 | 40.16 | 40.07 | 40.13 | 23,736 | +0.00(+0.00%) |
Jun 20, 2012 | 40.17 | 40.17 | 40.11 | 40.13 | 80,077 | +0.00(+0.00%) |
Jun 19, 2012 | 40.12 | 40.15 | 40.10 | 40.13 | 56,871 | +0.02(+0.04%) |
Jun 18, 2012 | 40.16 | 40.50 | 40.12 | 40.12 | 1,224,008 | +0.00(+0.00%) |
Jun 15, 2012 | 40.12 | 40.12 | 40.08 | 40.12 | 8,402 | +0.04(+0.10%) |
Jun 14, 2012 | 40.12 | 40.12 | 40.04 | 40.08 | 13,253 | -0.01(-0.03%) |
Jun 13, 2012 | 40.10 | 40.10 | 40.06 | 40.09 | 11,982 | -0.03(-0.07%) |
Jun 12, 2012 | 40.11 | 40.12 | 40.10 | 40.12 | 14,642 | +0.00(+0.00%) |
Jun 11, 2012 | 40.12 | 40.12 | 40.08 | 40.12 | 15,281 | +0.02(+0.06%) |
Jun 08, 2012 | 40.12 | 40.12 | 40.09 | 40.09 | 10,290 | -0.02(-0.06%) |
Jun 07, 2012 | 40.18 | 40.18 | 40.07 | 40.12 | 102,043 | +0.05(+0.12%) |
Jun 06, 2012 | 39.99 | 40.12 | 39.99 | 40.07 | 168,498 | +0.05(+0.12%) |
Jun 05, 2012 | 39.94 | 40.02 | 39.94 | 40.02 | 19,997 | +0.02(+0.06%) |
Jun 04, 2012 | 39.95 | 40.05 | 39.93 | 40.00 | 45,379 | -0.01(-0.02%) |
Jun 01, 2012 | 39.89 | 40.34 | 39.89 | 40.00 | 105,220 | -0.06(-0.14%) |
May 31, 2012 | 39.99 | 40.07 | 39.99 | 40.06 | 5,571 | +0.07(+0.16%) |
May 30, 2012 | 40.00 | 40.02 | 39.99 | 39.99 | 25,877 | -0.01(-0.02%) |
May 29, 2012 | 39.93 | 40.00 | 39.93 | 40.00 | 24,974 | +0.01(+0.02%) |
May 25, 2012 | 39.99 | 40.01 | 39.99 | 40.00 | 9,730 | -0.01(-0.02%) |
May 24, 2012 | 39.97 | 40.04 | 39.95 | 40.00 | 28,226 | +0.07(+0.18%) |
May 23, 2012 | 39.97 | 40.00 | 39.85 | 39.93 | 33,302 | -0.04(-0.10%) |
May 22, 2012 | 39.90 | 39.97 | 39.88 | 39.97 | 25,428 | +0.03(+0.08%) |
May 21, 2012 | 39.95 | 39.97 | 39.90 | 39.94 | 12,650 | +0.00(+0.00%) |
May 18, 2012 | 40.06 | 40.66 | 39.94 | 39.94 | 20,792 | -0.13(-0.32%) |
May 17, 2012 | 40.08 | 40.08 | 40.02 | 40.07 | 25,958 | -0.02(-0.04%) |
May 16, 2012 | 40.11 | 40.11 | 40.07 | 40.08 | 45,657 | -0.02(-0.06%) |
May 15, 2012 | 40.09 | 40.12 | 40.05 | 40.11 | 37,568 | -0.01(-0.02%) |
May 14, 2012 | 40.15 | 40.16 | 40.09 | 40.12 | 29,110 | -0.03(-0.08%) |
May 11, 2012 | 40.13 | 40.16 | 40.13 | 40.15 | 21,514 | +0.00(+0.00%) |
May 10, 2012 | 40.17 | 40.17 | 40.13 | 40.15 | 33,862 | +0.00(+0.01%) |
May 09, 2012 | 40.13 | 40.15 | 40.13 | 40.14 | 7,045 | -0.00(-0.01%) |
May 08, 2012 | 40.15 | 40.16 | 40.12 | 40.15 | 43,010 | +0.02(+0.04%) |
May 07, 2012 | 40.12 | 40.13 | 40.09 | 40.13 | 14,680 | +0.02(+0.06%) |
May 04, 2012 | 40.14 | 40.16 | 40.06 | 40.11 | 152,317 | -0.02(-0.06%) |
May 03, 2012 | 40.17 | 40.17 | 39.98 | 40.13 | 22,266 | -0.02(-0.06%) |
May 02, 2012 | 40.13 | 40.16 | 40.10 | 40.16 | 29,821 | -0.01(-0.02%) |
May 01, 2012 | 40.08 | 40.18 | 40.08 | 40.16 | 52,435 | +0.08(+0.20%) |
Apr 30, 2012 | 40.20 | 40.20 | 40.06 | 40.08 | 81,345 | -0.10(-0.26%) |
Apr 27, 2012 | 40.19 | 40.20 | 40.13 | 40.19 | 44,951 | -0.01(-0.02%) |
Apr 26, 2012 | 40.16 | 40.20 | 40.12 | 40.20 | 68,390 | +0.09(+0.22%) |
Apr 25, 2012 | 40.18 | 40.18 | 40.10 | 40.11 | 22,225 | -0.06(-0.14%) |
Apr 24, 2012 | 40.16 | 40.18 | 40.13 | 40.16 | 22,074 | -0.01(-0.02%) |
Apr 23, 2012 | 39.99 | 40.19 | 39.99 | 40.17 | 21,342 | -0.02(-0.04%) |
Apr 20, 2012 | 40.19 | 40.19 | 40.14 | 40.19 | 80,317 | +0.00(+0.00%) |
Apr 19, 2012 | 40.17 | 40.19 | 40.17 | 40.19 | 30,853 | +0.00(+0.00%) |
Apr 18, 2012 | 40.19 | 40.20 | 40.13 | 40.19 | 29,671 | +0.02(+0.06%) |
Apr 17, 2012 | 40.17 | 40.17 | 40.16 | 40.16 | 12,753 | -0.01(-0.02%) |
Apr 16, 2012 | 40.13 | 40.18 | 40.13 | 40.17 | 26,685 | -0.02(-0.06%) |
Apr 13, 2012 | 40.20 | 40.21 | 40.14 | 40.20 | 41,345 | +0.01(+0.02%) |
Apr 12, 2012 | 40.16 | 40.20 | 40.13 | 40.19 | 31,837 | +0.00(+0.00%) |
Apr 11, 2012 | 40.21 | 40.21 | 40.13 | 40.19 | 46,499 | -0.02(-0.06%) |
Apr 10, 2012 | 40.20 | 40.21 | 40.18 | 40.21 | 86,640 | +0.00(+0.00%) |
Apr 09, 2012 | 40.24 | 40.24 | 40.18 | 40.21 | 50,138 | +0.00(+0.00%) |
Apr 05, 2012 | 40.23 | 40.23 | 40.21 | 40.21 | 133,608 | -0.01(-0.04%) |
Apr 04, 2012 | 40.24 | 40.24 | 40.20 | 40.23 | 58,775 | +0.01(+0.02%) |
Apr 03, 2012 | 40.22 | 40.22 | 40.20 | 40.22 | 39,392 | +0.00(+0.00%) |
Apr 02, 2012 | 40.28 | 40.29 | 40.20 | 40.22 | 71,997 | -0.06(-0.16%) |
Mar 30, 2012 | 40.24 | 40.28 | 40.24 | 40.28 | 64,556 | +0.02(+0.04%) |
Mar 29, 2012 | 40.26 | 40.27 | 40.24 | 40.27 | 49,870 | +0.02(+0.04%) |
Mar 28, 2012 | 40.25 | 40.25 | 40.23 | 40.25 | 31,850 | +0.02(+0.06%) |
Mar 27, 2012 | 40.28 | 40.28 | 40.20 | 40.23 | 125,218 | -0.05(-0.12%) |
Mar 26, 2012 | 40.29 | 40.29 | 40.27 | 40.28 | 41,127 | -0.01(-0.02%) |
Mar 23, 2012 | 40.23 | 40.28 | 40.21 | 40.28 | 98,704 | +0.06(+0.16%) |
Mar 22, 2012 | 40.22 | 40.22 | 40.20 | 40.22 | 43,188 | +0.02(+0.04%) |
Mar 21, 2012 | 40.23 | 40.24 | 40.16 | 40.20 | 60,603 | -0.02(-0.04%) |
Mar 20, 2012 | 40.22 | 40.25 | 40.20 | 40.22 | 276,817 | +0.02(+0.06%) |
Mar 19, 2012 | 40.16 | 40.20 | 40.16 | 40.20 | 11,425 | +0.10(+0.26%) |
Mar 16, 2012 | 40.08 | 40.10 | 40.08 | 40.09 | 38,005 | +0.01(+0.02%) |
Mar 15, 2012 | 40.12 | 40.12 | 40.05 | 40.08 | 46,986 | -0.02(-0.04%) |
Mar 14, 2012 | 40.12 | 40.12 | 40.09 | 40.10 | 39,717 | -0.01(-0.02%) |
Mar 13, 2012 | 40.12 | 40.12 | 40.08 | 40.11 | 22,991 | +0.01(+0.02%) |
Mar 12, 2012 | 40.12 | 40.12 | 40.08 | 40.10 | 46,723 | +0.01(+0.02%) |
Mar 09, 2012 | 40.13 | 40.13 | 40.08 | 40.09 | 65,067 | -0.02(-0.06%) |
Mar 08, 2012 | 40.14 | 40.14 | 40.10 | 40.12 | 28,661 | +0.01(+0.02%) |
Mar 07, 2012 | 40.14 | 40.14 | 40.08 | 40.11 | 40,878 | -0.02(-0.04%) |
Mar 06, 2012 | 40.17 | 40.17 | 40.12 | 40.12 | 15,625 | -0.04(-0.10%) |
Mar 05, 2012 | 40.30 | 40.32 | 40.15 | 40.16 | 61,466 | -0.18(-0.44%) |
Mar 02, 2012 | 40.28 | 40.34 | 40.18 | 40.34 | 108,479 | +0.09(+0.22%) |
Mar 01, 2012 | 40.28 | 40.29 | 40.22 | 40.25 | 42,091 | +0.02(+0.06%) |
Feb 29, 2012 | 40.09 | 40.23 | 40.09 | 40.23 | 12,498 | -0.01(-0.02%) |
Feb 28, 2012 | 40.25 | 40.29 | 40.21 | 40.24 | 29,842 | -0.01(-0.02%) |
Feb 27, 2012 | 40.13 | 40.24 | 40.09 | 40.24 | 22,792 | -0.02(-0.04%) |
Feb 24, 2012 | 40.04 | 40.26 | 40.04 | 40.26 | 21,866 | +0.25(+0.63%) |
Feb 23, 2012 | 40.05 | 40.05 | 40.00 | 40.01 | 9,003 | -0.01(-0.03%) |
Feb 22, 2012 | 39.94 | 40.03 | 39.90 | 40.02 | 51,742 | -0.01(-0.02%) |
Feb 21, 2012 | 40.04 | 40.04 | 39.96 | 40.03 | 20,808 | +0.01(+0.02%) |
Feb 17, 2012 | 40.01 | 40.02 | 39.89 | 40.02 | 11,604 | +0.02(+0.04%) |
Feb 16, 2012 | 40.04 | 40.04 | 39.98 | 40.00 | 26,112 | +0.01(+0.02%) |
Feb 15, 2012 | 40.00 | 40.01 | 39.93 | 39.99 | 6,775 | +0.13(+0.32%) |
Feb 14, 2012 | 39.97 | 40.03 | 39.77 | 39.87 | 74,176 | -0.15(-0.38%) |
Feb 13, 2012 | 40.00 | 40.02 | 39.97 | 40.02 | 28,749 | +0.06(+0.16%) |
Feb 10, 2012 | 39.97 | 39.99 | 39.95 | 39.95 | 10,337 | +0.00(+0.00%) |
Feb 09, 2012 | 39.90 | 39.95 | 39.90 | 39.95 | 30,386 | +0.07(+0.18%) |
Feb 08, 2012 | 39.89 | 39.89 | 39.87 | 39.88 | 25,219 | -0.06(-0.14%) |
Feb 07, 2012 | 39.85 | 39.94 | 39.82 | 39.94 | 21,890 | +0.12(+0.30%) |
Feb 06, 2012 | 39.85 | 39.85 | 39.75 | 39.82 | 15,257 | +0.05(+0.12%) |
Feb 03, 2012 | 39.87 | 39.91 | 39.55 | 39.77 | 27,349 | -0.04(-0.10%) |
Feb 02, 2012 | 39.83 | 39.91 | 39.79 | 39.81 | 34,373 | -0.09(-0.22%) |
Feb 01, 2012 | 39.92 | 39.92 | 39.82 | 39.90 | 15,450 | +0.00(+0.00%) |
Jan 31, 2012 | 39.94 | 39.94 | 39.90 | 39.90 | 32,000 | +0.07(+0.17%) |
Jan 30, 2012 | 39.93 | 39.93 | 39.83 | 39.83 | 12,506 | -0.06(-0.15%) |
Jan 27, 2012 | 39.90 | 39.90 | 39.63 | 39.89 | 25,525 | +0.08(+0.20%) |
Jan 26, 2012 | 39.89 | 39.89 | 39.70 | 39.81 | 29,171 | -0.04(-0.10%) |
Jan 25, 2012 | 39.90 | 39.90 | 39.83 | 39.85 | 36,517 | +0.01(+0.02%) |
Jan 24, 2012 | 39.60 | 39.87 | 39.60 | 39.84 | 7,733 | +0.01(+0.02%) |
Jan 23, 2012 | 39.79 | 39.85 | 39.78 | 39.83 | 13,811 | +0.10(+0.26%) |
Jan 20, 2012 | 39.66 | 39.81 | 39.63 | 39.73 | 26,036 | +0.13(+0.32%) |
Jan 19, 2012 | 39.62 | 39.62 | 39.59 | 39.60 | 35,234 | -0.01(-0.02%) |
Jan 18, 2012 | 39.59 | 39.61 | 39.59 | 39.61 | 39,323 | +0.04(+0.10%) |
Jan 17, 2012 | 39.53 | 39.63 | 39.50 | 39.57 | 61,724 | +0.03(+0.08%) |
Jan 13, 2012 | 39.56 | 39.56 | 39.52 | 39.54 | 9,259 | +0.01(+0.02%) |
Jan 12, 2012 | 39.49 | 39.69 | 39.47 | 39.53 | 15,775 | +0.08(+0.20%) |
Jan 11, 2012 | 39.50 | 39.50 | 39.45 | 39.45 | 8,555 | +0.03(+0.09%) |
Jan 10, 2012 | 39.42 | 39.42 | 39.37 | 39.41 | 4,332 | +0.09(+0.24%) |
Jan 09, 2012 | 39.49 | 39.50 | 39.31 | 39.32 | 18,836 | -0.13(-0.32%) |
Jan 06, 2012 | 39.54 | 39.54 | 39.30 | 39.45 | 13,933 | -0.09(-0.22%) |
Jan 05, 2012 | 39.49 | 39.57 | 39.49 | 39.54 | 21,606 | +0.11(+0.28%) |