Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 43.74 | 43.74 | 43.64 | 43.71 | 119,082 | -0.04(-0.09%) |
Feb 28, 2012 | 43.79 | 43.81 | 43.75 | 43.75 | 268,902 | -0.03(-0.07%) |
Feb 27, 2012 | 43.78 | 43.79 | 43.75 | 43.78 | 290,530 | +0.04(+0.09%) |
Feb 24, 2012 | 43.74 | 43.76 | 43.69 | 43.74 | 100,126 | -0.01(-0.02%) |
Feb 23, 2012 | 43.70 | 43.77 | 43.68 | 43.75 | 74,607 | +0.07(+0.17%) |
Feb 22, 2012 | 43.63 | 43.68 | 43.61 | 43.68 | 135,683 | +0.09(+0.20%) |
Feb 21, 2012 | 43.57 | 43.60 | 43.53 | 43.59 | 106,738 | +0.02(+0.06%) |
Feb 17, 2012 | 43.58 | 43.58 | 43.49 | 43.57 | 78,094 | +0.01(+0.02%) |
Feb 16, 2012 | 43.58 | 43.59 | 43.48 | 43.56 | 128,409 | -0.03(-0.07%) |
Feb 15, 2012 | 43.56 | 43.60 | 43.53 | 43.59 | 67,435 | +0.02(+0.06%) |
Feb 14, 2012 | 43.56 | 43.58 | 43.54 | 43.57 | 51,271 | +0.01(+0.02%) |
Feb 13, 2012 | 43.53 | 43.58 | 43.50 | 43.56 | 134,565 | +0.02(+0.06%) |
Feb 10, 2012 | 43.48 | 43.55 | 43.47 | 43.53 | 68,969 | +0.01(+0.02%) |
Feb 09, 2012 | 43.54 | 43.55 | 43.49 | 43.53 | 127,883 | -0.02(-0.04%) |
Feb 08, 2012 | 43.53 | 43.56 | 43.51 | 43.54 | 111,065 | +0.00(+0.00%) |
Feb 07, 2012 | 43.52 | 43.58 | 43.51 | 43.54 | 60,126 | +0.01(+0.02%) |
Feb 06, 2012 | 43.53 | 43.57 | 43.49 | 43.53 | 1,010,936 | +0.03(+0.07%) |
Feb 03, 2012 | 43.57 | 43.58 | 43.50 | 43.50 | 83,826 | -0.12(-0.28%) |
Feb 02, 2012 | 43.60 | 43.63 | 43.58 | 43.62 | 106,642 | +0.00(+0.00%) |
Feb 01, 2012 | 43.58 | 43.62 | 43.54 | 43.62 | 56,750 | +0.02(+0.06%) |
Jan 31, 2012 | 43.54 | 43.60 | 43.52 | 43.60 | 210,149 | +0.10(+0.22%) |
Jan 30, 2012 | 43.53 | 43.58 | 43.50 | 43.50 | 209,920 | -0.02(-0.04%) |
Jan 27, 2012 | 43.54 | 43.58 | 43.51 | 43.52 | 164,198 | +0.00(+0.00%) |
Jan 26, 2012 | 43.51 | 43.59 | 43.49 | 43.52 | 98,047 | +0.15(+0.35%) |
Jan 25, 2012 | 43.24 | 43.43 | 43.21 | 43.37 | 396,030 | +0.10(+0.22%) |
Jan 24, 2012 | 43.21 | 43.28 | 43.18 | 43.27 | 105,259 | +0.06(+0.15%) |
Jan 23, 2012 | 43.16 | 43.20 | 43.16 | 43.20 | 51,061 | -0.02(-0.04%) |
Jan 20, 2012 | 43.25 | 43.25 | 43.19 | 43.22 | 56,968 | -0.03(-0.08%) |
Jan 19, 2012 | 43.20 | 43.28 | 43.19 | 43.25 | 169,196 | +0.00(+0.00%) |
Jan 18, 2012 | 43.26 | 43.30 | 43.20 | 43.25 | 351,313 | -0.01(-0.02%) |
Jan 17, 2012 | 43.26 | 43.27 | 43.21 | 43.26 | 270,327 | +0.06(+0.13%) |
Jan 13, 2012 | 43.23 | 43.25 | 43.20 | 43.20 | 343,578 | -0.01(-0.02%) |
Jan 12, 2012 | 43.23 | 43.23 | 43.16 | 43.21 | 88,658 | -0.01(-0.02%) |
Jan 11, 2012 | 43.19 | 43.22 | 43.16 | 43.22 | 52,598 | +0.06(+0.13%) |
Jan 10, 2012 | 43.24 | 43.26 | 43.16 | 43.16 | 218,811 | -0.04(-0.09%) |
Jan 09, 2012 | 43.24 | 43.26 | 43.20 | 43.20 | 80,170 | -0.01(-0.02%) |
Jan 06, 2012 | 43.24 | 43.25 | 43.19 | 43.21 | 157,704 | +0.02(+0.06%) |
Jan 05, 2012 | 43.14 | 43.20 | 43.13 | 43.19 | 128,786 | +0.06(+0.13%) |
Jan 04, 2012 | 43.04 | 43.13 | 43.04 | 43.13 | 192,336 | +0.08(+0.19%) |
Dec 30, 2011 | 43.01 | 43.07 | 43.00 | 43.05 | 49,756 | +0.02(+0.06%) |
Dec 29, 2011 | 42.96 | 43.03 | 42.96 | 43.03 | 68,810 | +0.02(+0.04%) |
Dec 28, 2011 | 43.03 | 43.03 | 42.97 | 43.01 | 56,449 | +0.02(+0.04%) |
Dec 27, 2011 | 43.08 | 43.08 | 42.96 | 42.99 | 124,673 | -0.02(-0.06%) |
Dec 23, 2011 | 43.00 | 43.35 | 42.98 | 43.02 | 165,588 | -0.10(-0.22%) |
Dec 21, 2011 | 43.13 | 43.19 | 43.07 | 43.12 | 112,597 | -0.05(-0.11%) |
Dec 20, 2011 | 43.04 | 43.17 | 43.04 | 43.16 | 72,081 | +0.06(+0.13%) |
Dec 19, 2011 | 43.07 | 43.12 | 43.04 | 43.11 | 80,868 | +0.01(+0.02%) |
Dec 16, 2011 | 43.08 | 43.10 | 43.03 | 43.10 | 77,613 | +0.02(+0.04%) |
Dec 15, 2011 | 43.09 | 43.12 | 43.04 | 43.08 | 260,642 | -0.02(-0.04%) |
Dec 14, 2011 | 43.16 | 43.16 | 43.06 | 43.10 | 131,440 | -0.06(-0.13%) |
Dec 13, 2011 | 43.19 | 43.23 | 43.16 | 43.16 | 82,937 | -0.03(-0.07%) |
Dec 12, 2011 | 43.20 | 43.21 | 43.13 | 43.19 | 229,690 | +0.01(+0.02%) |
Dec 09, 2011 | 43.23 | 43.23 | 43.15 | 43.18 | 87,291 | -0.06(-0.14%) |
Dec 08, 2011 | 43.27 | 43.28 | 43.16 | 43.24 | 121,699 | -0.01(-0.02%) |
Dec 07, 2011 | 43.25 | 43.26 | 43.20 | 43.24 | 102,199 | -0.06(-0.13%) |
Dec 06, 2011 | 43.31 | 43.34 | 43.26 | 43.30 | 51,513 | -0.03(-0.07%) |
Dec 05, 2011 | 43.28 | 43.35 | 43.27 | 43.33 | 95,212 | -0.02(-0.06%) |
Dec 02, 2011 | 43.28 | 43.36 | 43.26 | 43.36 | 601,324 | +0.06(+0.15%) |
Dec 01, 2011 | 43.29 | 43.33 | 43.23 | 43.29 | 210,353 | +0.03(+0.07%) |
Nov 30, 2011 | 43.23 | 43.29 | 43.22 | 43.26 | 89,870 | +0.01(+0.02%) |
Nov 29, 2011 | 43.24 | 43.28 | 43.19 | 43.25 | 145,125 | +0.02(+0.04%) |
Nov 28, 2011 | 43.16 | 43.26 | 43.15 | 43.24 | 102,493 | +0.04(+0.09%) |
Nov 25, 2011 | 43.20 | 43.20 | 43.15 | 43.20 | 23,289 | +0.00(+0.00%) |
Nov 23, 2011 | 43.17 | 43.22 | 43.12 | 43.20 | 74,043 | +0.04(+0.09%) |
Nov 22, 2011 | 43.14 | 43.19 | 43.10 | 43.16 | 669,532 | +0.02(+0.04%) |
Nov 21, 2011 | 43.23 | 43.23 | 43.12 | 43.14 | 81,805 | -0.03(-0.07%) |
Nov 18, 2011 | 43.20 | 43.20 | 43.12 | 43.17 | 381,203 | -0.02(-0.04%) |
Nov 17, 2011 | 43.20 | 43.22 | 43.13 | 43.19 | 451,057 | -0.10(-0.22%) |
Nov 16, 2011 | 43.33 | 43.33 | 43.26 | 43.28 | 114,804 | -0.11(-0.26%) |
Nov 15, 2011 | 43.49 | 43.49 | 43.35 | 43.40 | 286,864 | -0.10(-0.24%) |
Nov 14, 2011 | 43.53 | 43.54 | 43.46 | 43.50 | 82,556 | -0.03(-0.07%) |
Nov 11, 2011 | 43.53 | 43.55 | 43.45 | 43.53 | 73,127 | +0.03(+0.07%) |
Nov 10, 2011 | 43.49 | 43.56 | 43.45 | 43.50 | 82,405 | +0.02(+0.04%) |
Nov 09, 2011 | 43.55 | 43.55 | 43.45 | 43.49 | 89,767 | -0.06(-0.13%) |
Nov 08, 2011 | 43.60 | 43.60 | 43.50 | 43.54 | 146,439 | -0.05(-0.11%) |
Nov 07, 2011 | 43.57 | 43.63 | 43.54 | 43.59 | 93,597 | +0.09(+0.20%) |
Nov 04, 2011 | 43.57 | 43.57 | 43.49 | 43.50 | 191,220 | -0.02(-0.04%) |
Nov 03, 2011 | 43.53 | 43.54 | 43.47 | 43.52 | 66,666 | -0.02(-0.06%) |
Nov 02, 2011 | 43.47 | 43.55 | 43.43 | 43.54 | 209,325 | +0.06(+0.13%) |
Nov 01, 2011 | 43.45 | 43.49 | 43.37 | 43.49 | 123,784 | +0.09(+0.20%) |
Oct 31, 2011 | 43.39 | 43.40 | 43.34 | 43.40 | 76,537 | +0.07(+0.17%) |
Oct 28, 2011 | 43.56 | 43.56 | 43.27 | 43.32 | 76,332 | +0.09(+0.21%) |
Oct 27, 2011 | 43.27 | 43.28 | 43.20 | 43.24 | 251,941 | +0.02(+0.04%) |
Oct 26, 2011 | 43.20 | 43.24 | 43.16 | 43.22 | 776,697 | +0.02(+0.04%) |
Oct 25, 2011 | 43.12 | 43.24 | 43.11 | 43.20 | 78,775 | +0.15(+0.34%) |
Oct 24, 2011 | 43.13 | 43.13 | 43.06 | 43.06 | 407,800 | -0.06(-0.15%) |
Oct 21, 2011 | 43.09 | 43.13 | 43.06 | 43.12 | 202,211 | +0.10(+0.22%) |
Oct 20, 2011 | 43.10 | 43.11 | 43.03 | 43.03 | 335,378 | -0.03(-0.08%) |
Oct 19, 2011 | 43.07 | 43.10 | 42.99 | 43.06 | 3,085,123 | -0.01(-0.02%) |
Oct 18, 2011 | 42.98 | 43.10 | 42.97 | 43.07 | 54,655 | +0.09(+0.21%) |
Oct 17, 2011 | 42.89 | 42.98 | 42.89 | 42.98 | 65,242 | +0.15(+0.34%) |
Oct 14, 2011 | 42.83 | 42.89 | 42.78 | 42.83 | 87,588 | +0.04(+0.09%) |
Oct 13, 2011 | 42.88 | 42.89 | 42.79 | 42.79 | 84,857 | -0.02(-0.04%) |
Oct 12, 2011 | 42.81 | 42.85 | 42.76 | 42.81 | 80,477 | +0.02(+0.06%) |
Oct 11, 2011 | 42.80 | 42.84 | 42.78 | 42.78 | 56,788 | +0.02(+0.06%) |
Oct 10, 2011 | 42.87 | 42.87 | 42.66 | 42.76 | 67,661 | -0.11(-0.26%) |
Oct 07, 2011 | 42.87 | 42.91 | 42.81 | 42.87 | 662,840 | +0.06(+0.13%) |
Oct 06, 2011 | 42.85 | 42.88 | 42.79 | 42.82 | 2,761,988 | +0.02(+0.06%) |
Oct 05, 2011 | 42.82 | 42.83 | 42.73 | 42.79 | 62,473 | -0.02(-0.04%) |
Oct 04, 2011 | 42.89 | 42.89 | 42.77 | 42.81 | 280,910 | -0.05(-0.11%) |
Oct 03, 2011 | 42.81 | 42.86 | 42.78 | 42.86 | 668,021 | +0.08(+0.19%) |
Sep 30, 2011 | 42.91 | 42.91 | 42.78 | 42.78 | 73,218 | -0.11(-0.24%) |
Sep 29, 2011 | 42.94 | 42.94 | 42.87 | 42.88 | 32,086 | -0.06(-0.15%) |
Sep 28, 2011 | 42.92 | 42.97 | 42.88 | 42.95 | 50,835 | +0.03(+0.08%) |
Sep 27, 2011 | 42.90 | 42.95 | 42.86 | 42.91 | 109,089 | +0.06(+0.13%) |
Sep 26, 2011 | 42.92 | 42.93 | 42.86 | 42.86 | 141,687 | -0.02(-0.06%) |
Sep 23, 2011 | 42.97 | 42.97 | 42.82 | 42.88 | 418,250 | -0.18(-0.41%) |
Sep 22, 2011 | 43.19 | 43.20 | 42.99 | 43.06 | 254,046 | -0.18(-0.41%) |
Sep 21, 2011 | 43.32 | 43.37 | 43.20 | 43.24 | 43,039 | -0.05(-0.11%) |
Sep 20, 2011 | 43.23 | 43.28 | 43.20 | 43.28 | 50,088 | +0.06(+0.15%) |
Sep 19, 2011 | 43.27 | 43.27 | 43.18 | 43.22 | 77,962 | -0.02(-0.04%) |
Sep 16, 2011 | 43.22 | 43.24 | 43.16 | 43.24 | 98,586 | +0.04(+0.10%) |
Sep 15, 2011 | 43.15 | 43.22 | 43.12 | 43.19 | 59,978 | +0.09(+0.21%) |
Sep 14, 2011 | 43.13 | 43.16 | 43.03 | 43.10 | 41,928 | +0.01(+0.01%) |
Sep 13, 2011 | 43.18 | 43.18 | 43.09 | 43.09 | 53,113 | -0.06(-0.14%) |
Sep 12, 2011 | 43.25 | 43.25 | 43.15 | 43.16 | 41,115 | -0.15(-0.34%) |
Sep 09, 2011 | 43.30 | 43.30 | 43.24 | 43.30 | 207,062 | +0.00(+0.00%) |
Sep 08, 2011 | 43.20 | 43.30 | 43.16 | 43.30 | 372,179 | +0.19(+0.43%) |
Sep 07, 2011 | 43.14 | 43.18 | 43.08 | 43.12 | 124,530 | +0.00(+0.00%) |
Sep 06, 2011 | 43.20 | 43.24 | 43.12 | 43.12 | 125,405 | -0.13(-0.30%) |
Sep 02, 2011 | 43.28 | 43.29 | 43.22 | 43.24 | 151,960 | -0.03(-0.07%) |
Sep 01, 2011 | 43.12 | 43.28 | 43.10 | 43.28 | 64,562 | +0.15(+0.36%) |
Aug 31, 2011 | 43.11 | 43.15 | 43.03 | 43.12 | 64,119 | +0.06(+0.14%) |
Aug 30, 2011 | 43.01 | 43.15 | 43.01 | 43.06 | 205,703 | +0.06(+0.14%) |
Aug 29, 2011 | 42.98 | 43.06 | 42.96 | 43.00 | 50,840 | -0.02(-0.04%) |
Aug 26, 2011 | 43.03 | 43.13 | 42.99 | 43.02 | 75,957 | +0.03(+0.07%) |
Aug 25, 2011 | 43.02 | 43.04 | 42.96 | 42.99 | 123,354 | +0.08(+0.19%) |
Aug 24, 2011 | 42.98 | 42.98 | 42.88 | 42.91 | 62,373 | -0.13(-0.30%) |
Aug 23, 2011 | 43.19 | 43.30 | 42.99 | 43.03 | 341,624 | -0.12(-0.28%) |
Aug 22, 2011 | 43.18 | 43.20 | 43.12 | 43.16 | 150,130 | -0.04(-0.09%) |
Aug 19, 2011 | 43.15 | 43.20 | 43.12 | 43.20 | 210,990 | +0.08(+0.19%) |
Aug 18, 2011 | 43.31 | 43.38 | 43.07 | 43.12 | 144,792 | -0.11(-0.26%) |
Aug 17, 2011 | 43.24 | 43.30 | 43.20 | 43.23 | 117,085 | -0.06(-0.15%) |
Aug 16, 2011 | 43.28 | 43.32 | 43.24 | 43.29 | 241,325 | -0.02(-0.04%) |
Aug 15, 2011 | 43.41 | 43.41 | 43.29 | 43.31 | 81,128 | -0.11(-0.26%) |
Aug 12, 2011 | 43.45 | 43.48 | 43.38 | 43.42 | 339,251 | +0.06(+0.13%) |
Aug 11, 2011 | 43.57 | 43.66 | 43.36 | 43.37 | 60,028 | -0.27(-0.61%) |
Aug 10, 2011 | 43.58 | 43.74 | 43.51 | 43.63 | 96,020 | +0.24(+0.56%) |
Aug 09, 2011 | 43.16 | 43.50 | 43.16 | 43.39 | 218,656 | +0.23(+0.52%) |
Aug 08, 2011 | 43.16 | 43.26 | 43.13 | 43.16 | 277,945 | +0.02(+0.06%) |
Aug 05, 2011 | 43.22 | 43.29 | 43.10 | 43.14 | 76,192 | -0.23(-0.52%) |
Aug 04, 2011 | 43.37 | 43.37 | 43.20 | 43.37 | 121,277 | -0.02(-0.06%) |
Aug 03, 2011 | 43.58 | 43.59 | 43.37 | 43.39 | 145,306 | -0.23(-0.52%) |
Aug 02, 2011 | 43.62 | 43.64 | 43.55 | 43.62 | 162,323 | +0.04(+0.09%) |
Aug 01, 2011 | 43.49 | 43.62 | 43.49 | 43.58 | 129,017 | +0.12(+0.28%) |
Jul 29, 2011 | 43.45 | 43.50 | 43.40 | 43.45 | 107,467 | -0.11(-0.25%) |
Jul 28, 2011 | 43.55 | 43.57 | 43.50 | 43.56 | 283,338 | +0.07(+0.17%) |
Jul 27, 2011 | 43.52 | 43.53 | 43.47 | 43.49 | 136,227 | -0.02(-0.04%) |
Jul 26, 2011 | 43.54 | 43.55 | 43.49 | 43.50 | 80,053 | -0.01(-0.02%) |
Jul 25, 2011 | 43.45 | 43.53 | 43.44 | 43.51 | 219,613 | +0.05(+0.11%) |
Jul 22, 2011 | 43.48 | 43.48 | 43.45 | 43.46 | 74,890 | +0.02(+0.06%) |
Jul 21, 2011 | 43.45 | 43.46 | 43.37 | 43.44 | 152,774 | -0.02(-0.06%) |
Jul 20, 2011 | 43.49 | 43.49 | 43.45 | 43.46 | 112,896 | -0.06(-0.13%) |
Jul 19, 2011 | 43.49 | 43.52 | 43.47 | 43.52 | 47,494 | +0.04(+0.09%) |
Jul 18, 2011 | 43.47 | 43.48 | 43.44 | 43.48 | 117,790 | +0.03(+0.07%) |
Jul 15, 2011 | 43.34 | 43.45 | 43.33 | 43.45 | 96,455 | +0.06(+0.13%) |
Jul 14, 2011 | 43.41 | 43.44 | 43.35 | 43.39 | 112,886 | -0.07(-0.17%) |
Jul 13, 2011 | 43.42 | 43.47 | 43.40 | 43.46 | 112,744 | +0.05(+0.11%) |
Jul 12, 2011 | 43.37 | 43.43 | 43.37 | 43.41 | 101,608 | +0.02(+0.04%) |
Jul 11, 2011 | 43.34 | 43.41 | 43.31 | 43.40 | 99,333 | +0.11(+0.26%) |
Jul 08, 2011 | 43.24 | 43.31 | 43.24 | 43.28 | 98,757 | +0.11(+0.26%) |
Jul 07, 2011 | 43.17 | 43.20 | 43.12 | 43.17 | 618,833 | -0.03(-0.07%) |
Jul 06, 2011 | 43.21 | 43.23 | 43.18 | 43.20 | 55,445 | +0.04(+0.09%) |
Jul 05, 2011 | 43.06 | 43.16 | 43.06 | 43.16 | 94,986 | +0.13(+0.30%) |
Jul 01, 2011 | 43.06 | 43.06 | 42.98 | 43.03 | 508,267 | +0.02(+0.06%) |
Jun 30, 2011 | 43.12 | 43.12 | 42.98 | 43.01 | 91,997 | -0.28(-0.65%) |
Jun 29, 2011 | 43.26 | 43.30 | 43.22 | 43.29 | 69,530 | +0.07(+0.17%) |
Jun 28, 2011 | 43.28 | 43.28 | 43.19 | 43.22 | 84,028 | -0.04(-0.09%) |
Jun 27, 2011 | 43.31 | 43.34 | 43.23 | 43.26 | 529,531 | -0.06(-0.15%) |
Jun 24, 2011 | 43.26 | 43.32 | 43.26 | 43.32 | 195,654 | +0.04(+0.09%) |
Jun 23, 2011 | 43.34 | 43.34 | 43.24 | 43.28 | 110,681 | +0.01(+0.02%) |
Jun 22, 2011 | 43.37 | 43.37 | 43.27 | 43.28 | 176,423 | -0.06(-0.13%) |
Jun 21, 2011 | 43.28 | 43.34 | 43.28 | 43.33 | 147,295 | -0.01(-0.02%) |
Jun 20, 2011 | 43.33 | 43.34 | 43.31 | 43.34 | 97,969 | -0.02(-0.06%) |
Jun 17, 2011 | 43.38 | 43.38 | 43.32 | 43.37 | 534,432 | -0.03(-0.07%) |
Jun 16, 2011 | 43.43 | 43.44 | 43.38 | 43.40 | 244,692 | -0.04(-0.09%) |
Jun 15, 2011 | 43.42 | 43.49 | 43.39 | 43.44 | 171,991 | +0.11(+0.26%) |
Jun 14, 2011 | 43.34 | 43.34 | 43.29 | 43.32 | 82,206 | -0.03(-0.07%) |
Jun 13, 2011 | 43.32 | 43.37 | 43.29 | 43.36 | 197,653 | +0.04(+0.09%) |
Jun 10, 2011 | 43.38 | 43.38 | 43.29 | 43.32 | 155,949 | -0.06(-0.13%) |
Jun 09, 2011 | 43.37 | 43.41 | 43.33 | 43.37 | 429,896 | -0.05(-0.11%) |
Jun 08, 2011 | 43.41 | 43.46 | 43.38 | 43.42 | 114,460 | +0.02(+0.06%) |
Jun 07, 2011 | 43.36 | 43.40 | 43.29 | 43.40 | 249,272 | +0.06(+0.15%) |
Jun 06, 2011 | 43.21 | 43.35 | 43.21 | 43.33 | 747,504 | +0.02(+0.04%) |
Jun 03, 2011 | 43.27 | 43.32 | 43.27 | 43.32 | 64,121 | -0.16(-0.37%) |
May 24, 2011 | 43.41 | 43.48 | 43.41 | 43.48 | 109,538 | +0.08(+0.19%) |
May 23, 2011 | 43.43 | 43.45 | 43.35 | 43.40 | 316,718 | +0.01(+0.02%) |
May 20, 2011 | 43.40 | 43.40 | 43.36 | 43.39 | 90,560 | +0.02(+0.06%) |
May 19, 2011 | 43.39 | 43.43 | 43.35 | 43.37 | 594,250 | -0.06(-0.15%) |
May 18, 2011 | 43.43 | 43.45 | 43.40 | 43.43 | 437,659 | +0.03(+0.07%) |
May 17, 2011 | 43.37 | 43.41 | 43.33 | 43.40 | 120,534 | -0.02(-0.04%) |
May 16, 2011 | 43.46 | 43.46 | 43.31 | 43.41 | 84,234 | +0.02(+0.04%) |
May 13, 2011 | 43.39 | 43.40 | 43.33 | 43.40 | 124,033 | -0.02(-0.06%) |
May 12, 2011 | 43.48 | 43.48 | 43.38 | 43.42 | 160,802 | -0.05(-0.11%) |
May 11, 2011 | 43.57 | 43.57 | 43.47 | 43.47 | 132,949 | -0.08(-0.19%) |
May 10, 2011 | 43.60 | 43.60 | 43.53 | 43.55 | 149,637 | -0.02(-0.04%) |
May 09, 2011 | 43.56 | 43.59 | 43.54 | 43.57 | 158,532 | +0.06(+0.15%) |
May 06, 2011 | 43.45 | 43.57 | 43.42 | 43.50 | 192,970 | -0.05(-0.11%) |
May 05, 2011 | 43.59 | 43.61 | 43.52 | 43.55 | 240,321 | -0.10(-0.24%) |
May 04, 2011 | 43.66 | 43.68 | 43.62 | 43.66 | 156,888 | +0.00(+0.00%) |
May 03, 2011 | 43.67 | 43.67 | 43.63 | 43.66 | 129,716 | +0.00(+0.00%) |
May 02, 2011 | 43.64 | 43.66 | 43.63 | 43.66 | 149,345 | +0.03(+0.07%) |
Apr 29, 2011 | 43.61 | 43.64 | 43.57 | 43.62 | 150,704 | -0.15(-0.35%) |
Apr 28, 2011 | 43.72 | 43.80 | 43.71 | 43.78 | 146,010 | +0.11(+0.26%) |
Apr 27, 2011 | 43.62 | 43.68 | 43.59 | 43.66 | 98,488 | +0.07(+0.17%) |
Apr 26, 2011 | 43.53 | 43.62 | 43.53 | 43.59 | 133,420 | +0.05(+0.11%) |
Apr 25, 2011 | 43.51 | 43.56 | 43.49 | 43.54 | 128,657 | +0.06(+0.15%) |
Apr 21, 2011 | 43.49 | 43.49 | 43.45 | 43.48 | 97,546 | -0.04(-0.09%) |
Apr 20, 2011 | 43.53 | 43.53 | 43.49 | 43.52 | 170,238 | -0.03(-0.07%) |
Apr 19, 2011 | 43.48 | 43.55 | 43.45 | 43.55 | 164,757 | +0.07(+0.17%) |
Apr 18, 2011 | 43.45 | 43.49 | 43.39 | 43.48 | 113,010 | +0.09(+0.20%) |
Apr 15, 2011 | 43.35 | 43.40 | 43.34 | 43.39 | 132,747 | +0.07(+0.17%) |
Apr 14, 2011 | 43.37 | 43.37 | 43.28 | 43.32 | 104,727 | -0.02(-0.06%) |
Apr 13, 2011 | 43.31 | 43.37 | 43.29 | 43.34 | 257,337 | +0.00(+0.00%) |
Apr 12, 2011 | 43.30 | 43.34 | 43.27 | 43.34 | 267,558 | +0.06(+0.15%) |
Apr 11, 2011 | 43.28 | 43.31 | 43.25 | 43.28 | 199,748 | +0.01(+0.02%) |
Apr 08, 2011 | 43.22 | 43.28 | 43.19 | 43.27 | 130,934 | +0.06(+0.13%) |
Apr 07, 2011 | 43.17 | 43.24 | 43.16 | 43.21 | 794,245 | +0.05(+0.11%) |
Apr 06, 2011 | 43.20 | 43.20 | 43.15 | 43.16 | 855,235 | -0.06(-0.15%) |
Apr 05, 2011 | 43.27 | 43.28 | 43.19 | 43.23 | 768,137 | -0.03(-0.07%) |
Apr 04, 2011 | 43.21 | 43.28 | 43.20 | 43.26 | 172,259 | +0.11(+0.26%) |
Apr 01, 2011 | 43.04 | 43.16 | 43.00 | 43.15 | 94,303 | +0.05(+0.11%) |
Mar 31, 2011 | 43.16 | 43.16 | 43.10 | 43.10 | 84,587 | -0.17(-0.39%) |
Mar 30, 2011 | 43.20 | 43.29 | 43.20 | 43.27 | 167,504 | +0.05(+0.11%) |
Mar 29, 2011 | 43.26 | 43.28 | 43.20 | 43.22 | 498,997 | -0.04(-0.09%) |
Mar 28, 2011 | 43.24 | 43.27 | 43.20 | 43.26 | 426,927 | +0.02(+0.05%) |
Mar 25, 2011 | 43.37 | 43.38 | 43.21 | 43.24 | 113,267 | -0.14(-0.31%) |
Mar 24, 2011 | 43.35 | 43.41 | 43.35 | 43.37 | 884,868 | -0.01(-0.02%) |
Mar 23, 2011 | 43.43 | 43.45 | 43.37 | 43.38 | 127,298 | -0.03(-0.07%) |
Mar 22, 2011 | 43.38 | 43.42 | 43.36 | 43.41 | 116,443 | -0.05(-0.11%) |
Mar 21, 2011 | 43.45 | 43.49 | 43.42 | 43.46 | 1,368,004 | -0.04(-0.09%) |
Mar 18, 2011 | 43.48 | 43.53 | 43.45 | 43.50 | 69,446 | -0.02(-0.04%) |
Mar 17, 2011 | 43.48 | 43.53 | 43.45 | 43.52 | 111,906 | +0.07(+0.17%) |
Mar 16, 2011 | 43.38 | 43.47 | 43.37 | 43.45 | 910,247 | +0.13(+0.30%) |
Mar 15, 2011 | 43.37 | 43.37 | 43.29 | 43.32 | 103,775 | -0.01(-0.02%) |
Mar 14, 2011 | 43.32 | 43.38 | 43.32 | 43.32 | 89,826 | +0.05(+0.11%) |
Mar 11, 2011 | 43.29 | 43.29 | 43.23 | 43.28 | 104,719 | -0.04(-0.09%) |
Mar 10, 2011 | 43.25 | 43.32 | 43.20 | 43.32 | 229,885 | +0.10(+0.22%) |
Mar 09, 2011 | 43.23 | 43.24 | 43.16 | 43.22 | 253,817 | +0.03(+0.07%) |
Mar 08, 2011 | 43.17 | 43.20 | 43.14 | 43.19 | 261,519 | +0.04(+0.09%) |
Mar 07, 2011 | 43.07 | 43.18 | 43.07 | 43.15 | 270,448 | +0.04(+0.09%) |
Mar 04, 2011 | 43.04 | 43.12 | 43.04 | 43.11 | 184,144 | +0.14(+0.32%) |
Mar 03, 2011 | 43.00 | 43.01 | 42.96 | 42.97 | 207,088 | -0.10(-0.24%) |
Mar 02, 2011 | 43.07 | 43.12 | 43.04 | 43.07 | 147,743 | +0.01(+0.02%) |