Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.65 | 44.73 | 44.48 | 44.69 | 39,530 | +0.08(+0.18%) |
Mar 27, 2013 | 44.65 | 44.65 | 44.53 | 44.61 | 14,664 | -0.02(-0.06%) |
Mar 26, 2013 | 44.51 | 44.72 | 44.51 | 44.63 | 90,728 | -0.04(-0.10%) |
Mar 25, 2013 | 44.67 | 44.78 | 44.55 | 44.68 | 13,398 | -0.11(-0.24%) |
Mar 22, 2013 | 44.56 | 44.82 | 44.56 | 44.79 | 26,476 | +0.21(+0.47%) |
Mar 21, 2013 | 44.85 | 44.85 | 44.58 | 44.58 | 16,745 | -0.20(-0.44%) |
Mar 20, 2013 | 44.59 | 44.84 | 44.54 | 44.78 | 30,765 | +0.06(+0.14%) |
Mar 19, 2013 | 44.62 | 44.76 | 44.54 | 44.71 | 14,238 | -0.03(-0.06%) |
Mar 18, 2013 | 44.88 | 44.88 | 44.58 | 44.74 | 21,842 | -0.02(-0.05%) |
Mar 15, 2013 | 44.51 | 44.79 | 44.51 | 44.76 | 38,526 | +0.07(+0.17%) |
Mar 14, 2013 | 44.84 | 44.84 | 44.62 | 44.69 | 60,504 | -0.08(-0.18%) |
Mar 13, 2013 | 44.89 | 44.91 | 44.64 | 44.77 | 50,522 | +0.00(+0.01%) |
Mar 12, 2013 | 44.62 | 44.94 | 44.59 | 44.77 | 22,499 | -0.08(-0.18%) |
Mar 11, 2013 | 44.83 | 44.93 | 44.62 | 44.85 | 14,533 | +0.25(+0.56%) |
Mar 08, 2013 | 45.22 | 45.22 | 44.60 | 44.60 | 48,744 | -0.58(-1.28%) |
Mar 07, 2013 | 45.27 | 45.27 | 45.08 | 45.18 | 9,111 | -0.05(-0.12%) |
Mar 06, 2013 | 45.27 | 45.33 | 45.10 | 45.23 | 54,005 | -0.14(-0.31%) |
Mar 05, 2013 | 45.43 | 45.43 | 45.24 | 45.37 | 114,630 | +0.05(+0.12%) |
Mar 04, 2013 | 45.48 | 45.50 | 45.31 | 45.32 | 43,691 | -0.17(-0.38%) |
Mar 01, 2013 | 45.39 | 45.49 | 45.31 | 45.49 | 251,403 | +0.18(+0.39%) |
Feb 28, 2013 | 45.37 | 45.37 | 45.24 | 45.31 | 44,544 | +0.01(+0.02%) |
Feb 27, 2013 | 45.36 | 45.36 | 45.20 | 45.30 | 42,023 | +0.11(+0.24%) |
Feb 26, 2013 | 45.21 | 45.32 | 45.16 | 45.19 | 36,364 | -0.09(-0.21%) |
Feb 22, 2013 | 45.28 | 45.34 | 45.28 | 45.28 | 8,460 | -0.00(-0.01%) |
Feb 21, 2013 | 45.28 | 45.32 | 45.28 | 45.29 | 7,245 | -0.06(-0.12%) |
Feb 20, 2013 | 45.36 | 45.36 | 45.28 | 45.34 | 9,709 | -0.03(-0.06%) |
Feb 19, 2013 | 45.82 | 45.82 | 45.18 | 45.37 | 64,602 | +0.01(+0.03%) |
Feb 15, 2013 | 45.25 | 45.38 | 45.25 | 45.36 | 14,805 | +0.00(+0.01%) |
Feb 14, 2013 | 45.28 | 45.36 | 45.26 | 45.35 | 41,274 | +0.22(+0.49%) |
Feb 13, 2013 | 45.39 | 45.39 | 45.13 | 45.13 | 34,407 | -0.28(-0.62%) |
Feb 12, 2013 | 45.40 | 45.42 | 45.37 | 45.41 | 37,595 | +0.02(+0.04%) |
Feb 11, 2013 | 45.38 | 45.39 | 45.33 | 45.39 | 27,671 | -0.00(-0.01%) |
Feb 08, 2013 | 45.32 | 45.41 | 45.31 | 45.40 | 185,912 | +0.01(+0.03%) |
Feb 07, 2013 | 45.32 | 45.39 | 45.32 | 45.39 | 263,430 | +0.07(+0.16%) |
Feb 06, 2013 | 45.25 | 45.33 | 45.25 | 45.31 | 19,741 | +0.02(+0.03%) |
Feb 04, 2013 | 45.22 | 45.33 | 45.22 | 45.30 | 44,343 | -0.02(-0.04%) |
Feb 01, 2013 | 45.33 | 45.33 | 45.24 | 45.32 | 48,638 | +0.07(+0.16%) |
Jan 31, 2013 | 45.18 | 45.24 | 45.18 | 45.24 | 12,787 | -0.00(-0.01%) |
Jan 30, 2013 | 45.28 | 45.28 | 45.19 | 45.25 | 30,874 | -0.04(-0.09%) |
Jan 29, 2013 | 45.26 | 45.35 | 45.26 | 45.29 | 18,132 | +0.05(+0.11%) |
Jan 28, 2013 | 45.23 | 45.33 | 45.23 | 45.24 | 48,207 | -0.11(-0.25%) |
Jan 25, 2013 | 45.37 | 45.38 | 45.28 | 45.35 | 51,634 | -0.08(-0.18%) |
Jan 24, 2013 | 45.45 | 45.47 | 45.39 | 45.43 | 28,314 | -0.02(-0.03%) |
Jan 23, 2013 | 45.30 | 45.47 | 45.27 | 45.45 | 66,887 | +0.07(+0.15%) |
Jan 22, 2013 | 45.42 | 45.43 | 45.33 | 45.38 | 38,681 | -0.08(-0.17%) |
Jan 18, 2013 | 45.33 | 45.51 | 45.33 | 45.45 | 48,343 | +0.06(+0.14%) |
Jan 17, 2013 | 45.39 | 45.44 | 45.34 | 45.39 | 174,874 | +0.03(+0.08%) |
Jan 16, 2013 | 45.22 | 45.40 | 45.21 | 45.36 | 44,199 | +0.05(+0.11%) |
Jan 15, 2013 | 45.14 | 45.31 | 45.14 | 45.31 | 44,470 | +0.17(+0.38%) |
Jan 14, 2013 | 45.10 | 45.14 | 44.95 | 45.14 | 47,494 | +0.12(+0.28%) |
Jan 11, 2013 | 44.91 | 45.02 | 44.85 | 45.01 | 39,729 | +0.17(+0.37%) |
Jan 10, 2013 | 45.01 | 45.01 | 44.84 | 44.85 | 80,748 | +0.01(+0.02%) |
Jan 09, 2013 | 45.15 | 45.17 | 44.83 | 44.83 | 107,021 | -0.22(-0.49%) |
Jan 08, 2013 | 44.87 | 45.06 | 44.83 | 45.06 | 45,404 | +0.32(+0.71%) |
Jan 07, 2013 | 44.83 | 44.94 | 44.66 | 44.74 | 60,311 | +0.15(+0.33%) |
Jan 04, 2013 | 44.79 | 44.93 | 44.59 | 44.59 | 85,035 | -0.33(-0.74%) |
Jan 03, 2013 | 44.79 | 44.92 | 44.62 | 44.92 | 56,726 | +0.01(+0.02%) |
Jan 02, 2013 | 44.88 | 44.93 | 44.75 | 44.92 | 90,664 | +0.24(+0.54%) |
Dec 31, 2012 | 44.84 | 44.95 | 44.56 | 44.68 | 52,241 | -0.14(-0.32%) |
Dec 28, 2012 | 44.56 | 44.82 | 44.53 | 44.82 | 38,456 | +0.27(+0.60%) |
Dec 27, 2012 | 44.44 | 44.85 | 44.40 | 44.55 | 95,062 | -0.12(-0.26%) |
Dec 26, 2012 | 44.62 | 44.68 | 44.48 | 44.67 | 61,111 | +0.12(+0.28%) |
Dec 24, 2012 | 44.61 | 44.61 | 44.45 | 44.54 | 15,420 | -0.08(-0.18%) |
Dec 21, 2012 | 44.62 | 44.63 | 44.44 | 44.62 | 74,169 | +0.17(+0.38%) |
Dec 20, 2012 | 44.35 | 44.55 | 44.13 | 44.45 | 64,215 | +0.14(+0.31%) |
Dec 19, 2012 | 43.84 | 44.38 | 43.84 | 44.32 | 180,530 | +0.40(+0.91%) |
Dec 18, 2012 | 44.11 | 44.49 | 43.82 | 43.92 | 87,792 | -0.45(-1.02%) |
Dec 17, 2012 | 45.13 | 45.13 | 44.30 | 44.37 | 124,498 | -0.88(-1.95%) |
Dec 14, 2012 | 45.00 | 45.25 | 44.92 | 45.25 | 28,520 | +0.07(+0.16%) |
Dec 13, 2012 | 45.38 | 45.41 | 45.18 | 45.18 | 14,287 | -0.10(-0.23%) |
Dec 12, 2012 | 45.59 | 45.59 | 45.23 | 45.29 | 51,231 | -0.29(-0.64%) |
Dec 11, 2012 | 45.76 | 45.76 | 45.54 | 45.58 | 52,555 | -0.09(-0.19%) |
Dec 10, 2012 | 45.73 | 45.73 | 45.63 | 45.66 | 12,479 | +0.05(+0.10%) |
Dec 07, 2012 | 45.73 | 45.73 | 45.58 | 45.61 | 27,496 | -0.05(-0.12%) |
Dec 06, 2012 | 45.71 | 45.73 | 45.59 | 45.67 | 36,783 | -0.03(-0.06%) |
Dec 05, 2012 | 45.69 | 45.76 | 45.60 | 45.70 | 43,863 | +0.14(+0.31%) |
Dec 04, 2012 | 45.46 | 45.75 | 45.46 | 45.55 | 93,768 | -0.21(-0.45%) |
Nov 30, 2012 | 45.69 | 45.76 | 45.68 | 45.76 | 34,074 | +0.27(+0.60%) |
Nov 29, 2012 | 45.70 | 45.83 | 45.49 | 45.49 | 52,178 | -0.17(-0.37%) |
Nov 28, 2012 | 45.51 | 45.68 | 45.51 | 45.66 | 32,934 | +0.07(+0.14%) |
Nov 27, 2012 | 45.60 | 45.65 | 45.53 | 45.59 | 62,831 | -0.01(-0.02%) |
Nov 26, 2012 | 45.52 | 45.75 | 45.49 | 45.60 | 107,514 | +0.21(+0.46%) |
Nov 23, 2012 | 45.89 | 45.89 | 45.39 | 45.39 | 56,085 | -0.31(-0.69%) |
Nov 21, 2012 | 45.43 | 45.85 | 45.29 | 45.70 | 33,201 | +0.24(+0.53%) |
Nov 20, 2012 | 45.46 | 45.51 | 45.26 | 45.46 | 73,172 | +0.02(+0.05%) |
Nov 19, 2012 | 45.33 | 45.47 | 45.33 | 45.44 | 38,555 | +0.19(+0.41%) |
Nov 16, 2012 | 45.38 | 45.43 | 45.14 | 45.25 | 23,376 | +0.05(+0.12%) |
Nov 15, 2012 | 45.24 | 45.39 | 45.18 | 45.20 | 26,931 | +0.16(+0.36%) |
Nov 14, 2012 | 45.23 | 45.32 | 45.04 | 45.04 | 77,740 | -0.08(-0.19%) |
Nov 13, 2012 | 45.07 | 45.18 | 45.01 | 45.12 | 25,516 | -0.02(-0.03%) |
Nov 12, 2012 | 45.12 | 45.19 | 44.96 | 45.14 | 16,140 | +0.01(+0.03%) |
Nov 09, 2012 | 45.07 | 45.13 | 44.94 | 45.12 | 14,532 | +0.04(+0.09%) |
Nov 08, 2012 | 44.93 | 45.12 | 44.91 | 45.08 | 25,085 | +0.22(+0.48%) |
Nov 07, 2012 | 44.82 | 45.00 | 44.82 | 44.87 | 44,479 | +0.11(+0.25%) |
Nov 06, 2012 | 44.77 | 44.77 | 44.72 | 44.75 | 14,812 | -0.02(-0.04%) |
Nov 05, 2012 | 44.78 | 44.84 | 44.72 | 44.77 | 19,705 | +0.05(+0.12%) |
Nov 02, 2012 | 44.82 | 44.82 | 44.71 | 44.72 | 18,193 | -0.03(-0.08%) |
Nov 01, 2012 | 44.85 | 44.85 | 44.73 | 44.75 | 51,688 | -0.09(-0.19%) |
Oct 31, 2012 | 44.81 | 44.84 | 44.78 | 44.84 | 3,389 | +0.10(+0.21%) |
Oct 26, 2012 | 44.74 | 44.74 | 44.74 | 44.74 | 19,753 | +0.00(+0.01%) |
Oct 25, 2012 | 44.76 | 44.77 | 44.70 | 44.74 | 12,452 | -0.02(-0.05%) |
Oct 24, 2012 | 44.75 | 44.82 | 44.70 | 44.76 | 29,823 | +0.01(+0.02%) |
Oct 23, 2012 | 44.71 | 44.76 | 44.62 | 44.75 | 28,409 | +0.09(+0.21%) |
Oct 19, 2012 | 44.67 | 44.71 | 44.66 | 44.66 | 13,063 | -0.07(-0.15%) |
Oct 18, 2012 | 44.76 | 44.76 | 44.64 | 44.73 | 12,515 | +0.06(+0.13%) |
Oct 17, 2012 | 44.79 | 44.79 | 44.63 | 44.67 | 12,161 | -0.06(-0.14%) |
Oct 16, 2012 | 44.74 | 44.81 | 44.65 | 44.73 | 11,966 | -0.05(-0.12%) |
Oct 15, 2012 | 44.83 | 44.83 | 44.65 | 44.79 | 54,122 | -0.05(-0.12%) |
Oct 12, 2012 | 44.84 | 44.85 | 44.78 | 44.84 | 18,256 | +0.02(+0.03%) |
Oct 11, 2012 | 44.73 | 44.83 | 44.73 | 44.83 | 18,854 | +0.05(+0.10%) |
Oct 10, 2012 | 44.78 | 44.80 | 44.74 | 44.78 | 22,178 | +0.05(+0.11%) |
Oct 09, 2012 | 44.83 | 44.83 | 44.71 | 44.73 | 65,392 | -0.02(-0.03%) |
Oct 08, 2012 | 44.82 | 44.82 | 44.66 | 44.74 | 15,847 | -0.01(-0.02%) |
Oct 05, 2012 | 44.82 | 44.82 | 44.71 | 44.75 | 41,664 | -0.38(-0.84%) |
Oct 04, 2012 | 44.86 | 45.13 | 44.76 | 45.13 | 12,951 | +0.35(+0.78%) |
Oct 03, 2012 | 44.78 | 44.84 | 44.70 | 44.78 | 41,883 | +0.00(+0.01%) |
Oct 02, 2012 | 44.71 | 44.81 | 44.71 | 44.78 | 52,448 | -0.02(-0.04%) |
Oct 01, 2012 | 44.80 | 44.89 | 44.70 | 44.79 | 45,535 | +0.10(+0.21%) |
Sep 28, 2012 | 44.64 | 44.90 | 44.60 | 44.70 | 176,472 | +0.08(+0.19%) |
Sep 27, 2012 | 44.46 | 44.65 | 44.46 | 44.62 | 61,273 | +0.18(+0.41%) |
Sep 26, 2012 | 44.40 | 44.53 | 44.35 | 44.43 | 25,271 | +0.02(+0.06%) |
Sep 25, 2012 | 44.48 | 44.48 | 44.33 | 44.41 | 7,238 | -0.07(-0.16%) |
Sep 24, 2012 | 44.53 | 44.53 | 44.34 | 44.48 | 48,409 | -0.15(-0.33%) |
Sep 21, 2012 | 44.63 | 44.66 | 44.44 | 44.63 | 29,928 | +0.00(+0.01%) |
Sep 20, 2012 | 44.56 | 44.64 | 44.56 | 44.62 | 13,252 | +0.09(+0.20%) |
Sep 19, 2012 | 44.26 | 44.53 | 44.26 | 44.53 | 8,272 | +0.20(+0.45%) |
Sep 18, 2012 | 44.33 | 44.42 | 44.28 | 44.33 | 37,403 | +0.10(+0.23%) |
Sep 17, 2012 | 44.37 | 44.37 | 44.23 | 44.23 | 53,792 | -0.10(-0.22%) |
Sep 14, 2012 | 44.37 | 44.40 | 44.17 | 44.33 | 10,495 | -0.06(-0.14%) |
Sep 13, 2012 | 44.39 | 44.43 | 44.38 | 44.39 | 29,891 | +0.03(+0.07%) |
Sep 12, 2012 | 44.40 | 44.40 | 44.33 | 44.36 | 27,257 | -0.08(-0.18%) |
Sep 11, 2012 | 44.48 | 44.48 | 44.35 | 44.44 | 23,275 | -0.00(-0.01%) |
Sep 10, 2012 | 44.47 | 44.47 | 44.39 | 44.44 | 17,577 | -0.02(-0.04%) |
Sep 07, 2012 | 44.45 | 44.47 | 44.38 | 44.46 | 14,964 | +0.01(+0.03%) |
Sep 06, 2012 | 44.56 | 44.56 | 44.41 | 44.45 | 41,137 | -0.03(-0.06%) |
Sep 05, 2012 | 44.41 | 44.48 | 44.36 | 44.48 | 65,484 | +0.07(+0.16%) |
Sep 04, 2012 | 44.39 | 44.46 | 44.29 | 44.40 | 77,456 | +0.04(+0.09%) |
Aug 31, 2012 | 44.28 | 44.38 | 44.28 | 44.36 | 153,885 | +0.06(+0.13%) |
Aug 30, 2012 | 44.36 | 44.39 | 44.20 | 44.31 | 41,831 | +0.04(+0.10%) |
Aug 29, 2012 | 44.40 | 44.40 | 44.27 | 44.27 | 9,864 | +0.05(+0.11%) |
Aug 27, 2012 | 44.27 | 44.32 | 44.13 | 44.22 | 17,792 | +0.02(+0.04%) |
Aug 24, 2012 | 44.24 | 44.28 | 44.14 | 44.20 | 9,427 | -0.02(-0.04%) |
Aug 23, 2012 | 44.16 | 44.22 | 44.11 | 44.22 | 5,501 | +0.09(+0.21%) |
Aug 22, 2012 | 43.98 | 44.15 | 43.95 | 44.13 | 16,630 | +0.12(+0.28%) |
Aug 21, 2012 | 44.12 | 44.12 | 43.77 | 44.00 | 25,632 | -0.11(-0.24%) |
Aug 20, 2012 | 44.51 | 44.51 | 43.95 | 44.11 | 29,516 | +0.03(+0.08%) |
Aug 17, 2012 | 44.08 | 44.08 | 43.98 | 44.08 | 27,944 | +0.01(+0.02%) |
Aug 16, 2012 | 44.02 | 44.08 | 43.95 | 44.07 | 15,744 | +0.10(+0.24%) |
Aug 15, 2012 | 44.09 | 44.09 | 43.95 | 43.96 | 12,144 | -0.13(-0.30%) |
Aug 14, 2012 | 44.02 | 44.14 | 43.95 | 44.09 | 20,723 | +0.13(+0.30%) |
Aug 13, 2012 | 43.91 | 44.06 | 43.91 | 43.96 | 15,062 | -0.07(-0.16%) |
Aug 10, 2012 | 43.95 | 44.08 | 43.93 | 44.03 | 19,266 | +0.04(+0.09%) |
Aug 09, 2012 | 44.03 | 44.07 | 43.82 | 43.99 | 19,122 | -0.05(-0.10%) |
Aug 08, 2012 | 44.10 | 44.13 | 43.96 | 44.04 | 13,542 | +0.06(+0.14%) |
Aug 07, 2012 | 43.98 | 44.06 | 43.95 | 43.98 | 5,378 | +0.07(+0.16%) |
Aug 06, 2012 | 43.99 | 44.05 | 43.89 | 43.91 | 22,539 | -0.11(-0.26%) |
Aug 03, 2012 | 44.57 | 44.57 | 43.98 | 44.02 | 19,621 | -0.30(-0.68%) |
Aug 02, 2012 | 44.28 | 44.32 | 44.23 | 44.32 | 17,116 | +0.08(+0.19%) |
Aug 01, 2012 | 44.21 | 44.27 | 44.15 | 44.24 | 15,308 | +0.10(+0.22%) |
Jul 31, 2012 | 44.27 | 44.27 | 44.14 | 44.14 | 5,838 | -0.10(-0.22%) |
Jul 30, 2012 | 44.13 | 44.25 | 44.13 | 44.24 | 18,284 | +0.04(+0.09%) |
Jul 27, 2012 | 44.25 | 44.34 | 44.11 | 44.20 | 26,071 | -0.07(-0.17%) |
Jul 26, 2012 | 44.25 | 44.31 | 44.22 | 44.28 | 22,975 | -0.03(-0.06%) |
Jul 25, 2012 | 44.23 | 44.32 | 44.22 | 44.30 | 15,094 | +0.03(+0.07%) |
Jul 24, 2012 | 44.21 | 44.27 | 44.18 | 44.27 | 18,331 | +0.12(+0.28%) |
Jul 23, 2012 | 44.09 | 44.24 | 44.09 | 44.15 | 22,773 | +0.07(+0.16%) |
Jul 20, 2012 | 44.02 | 44.11 | 44.01 | 44.08 | 16,830 | +0.07(+0.16%) |
Jul 19, 2012 | 44.02 | 44.04 | 43.95 | 44.01 | 12,889 | -0.03(-0.06%) |
Jul 18, 2012 | 43.99 | 44.07 | 43.94 | 44.04 | 39,670 | +0.02(+0.03%) |
Jul 17, 2012 | 44.05 | 44.05 | 43.98 | 44.02 | 23,897 | +0.00(+0.01%) |
Jul 16, 2012 | 43.94 | 44.03 | 43.93 | 44.02 | 15,620 | +0.11(+0.25%) |
Jul 13, 2012 | 43.85 | 43.97 | 43.84 | 43.91 | 31,134 | -0.03(-0.08%) |
Jul 12, 2012 | 43.88 | 43.94 | 43.87 | 43.94 | 17,836 | +0.07(+0.16%) |
Jul 11, 2012 | 43.79 | 43.89 | 43.76 | 43.87 | 22,195 | +0.05(+0.12%) |
Jul 10, 2012 | 43.63 | 43.82 | 43.63 | 43.82 | 36,870 | +0.22(+0.50%) |
Jul 09, 2012 | 43.52 | 43.65 | 43.45 | 43.60 | 11,705 | +0.07(+0.17%) |
Jul 06, 2012 | 43.46 | 43.53 | 43.30 | 43.53 | 12,318 | +0.23(+0.54%) |
Jul 05, 2012 | 43.62 | 43.62 | 43.27 | 43.30 | 39,549 | -0.31(-0.70%) |
Jul 03, 2012 | 43.52 | 43.60 | 43.52 | 43.60 | 13,604 | +0.03(+0.07%) |
Jul 02, 2012 | 43.52 | 43.57 | 43.43 | 43.57 | 60,191 | +0.38(+0.88%) |
Jun 29, 2012 | 43.18 | 43.52 | 43.18 | 43.19 | 8,519 | -0.01(-0.02%) |
Jun 28, 2012 | 43.30 | 43.50 | 43.20 | 43.20 | 50,049 | -0.16(-0.37%) |
Jun 27, 2012 | 43.38 | 43.48 | 43.17 | 43.36 | 60,443 | -0.05(-0.12%) |
Jun 26, 2012 | 43.37 | 43.41 | 43.23 | 43.41 | 13,480 | +0.01(+0.02%) |
Jun 25, 2012 | 43.37 | 43.40 | 43.23 | 43.40 | 6,591 | +0.06(+0.13%) |
Jun 22, 2012 | 43.35 | 43.39 | 43.30 | 43.34 | 44,859 | +0.03(+0.07%) |
Jun 21, 2012 | 43.41 | 43.47 | 43.31 | 43.31 | 101,156 | -0.06(-0.14%) |
Jun 20, 2012 | 43.45 | 43.47 | 43.37 | 43.38 | 86,555 | -0.07(-0.16%) |
Jun 19, 2012 | 43.52 | 43.54 | 43.44 | 43.44 | 17,574 | +0.09(+0.20%) |
Jun 18, 2012 | 43.51 | 43.51 | 43.32 | 43.36 | 26,277 | -0.03(-0.07%) |
Jun 15, 2012 | 43.41 | 43.52 | 43.26 | 43.39 | 39,951 | +0.08(+0.18%) |
Jun 14, 2012 | 43.33 | 43.48 | 43.29 | 43.31 | 22,595 | -0.02(-0.05%) |
Jun 13, 2012 | 43.52 | 43.52 | 43.14 | 43.33 | 57,126 | -0.10(-0.23%) |
Jun 12, 2012 | 43.41 | 43.44 | 43.25 | 43.43 | 11,121 | -0.01(-0.03%) |
Jun 11, 2012 | 43.44 | 43.44 | 43.17 | 43.44 | 13,661 | +0.16(+0.36%) |
Jun 08, 2012 | 43.30 | 43.31 | 43.13 | 43.28 | 33,585 | -0.00(-0.01%) |
Jun 07, 2012 | 43.31 | 43.31 | 43.25 | 43.29 | 11,313 | -0.03(-0.06%) |
Jun 06, 2012 | 43.30 | 43.42 | 43.09 | 43.31 | 27,863 | -0.10(-0.24%) |
Jun 05, 2012 | 43.37 | 43.49 | 43.35 | 43.42 | 12,616 | -0.04(-0.09%) |
Jun 04, 2012 | 43.35 | 43.49 | 43.26 | 43.46 | 24,184 | +0.04(+0.10%) |
Jun 01, 2012 | 43.55 | 43.56 | 43.41 | 43.41 | 10,549 | +0.02(+0.05%) |
May 31, 2012 | 43.30 | 43.48 | 43.30 | 43.39 | 9,810 | +0.07(+0.16%) |
May 30, 2012 | 43.29 | 43.38 | 43.22 | 43.32 | 3,046 | +0.15(+0.34%) |
May 29, 2012 | 43.22 | 43.36 | 43.15 | 43.17 | 12,544 | -0.20(-0.46%) |
May 25, 2012 | 43.21 | 43.41 | 43.21 | 43.37 | 6,990 | +0.09(+0.21%) |
May 24, 2012 | 43.41 | 43.41 | 43.14 | 43.28 | 19,426 | +0.06(+0.15%) |
May 23, 2012 | 43.26 | 43.29 | 43.16 | 43.22 | 10,700 | +0.03(+0.08%) |
May 22, 2012 | 43.37 | 43.37 | 43.14 | 43.18 | 24,263 | -0.22(-0.51%) |
May 21, 2012 | 43.50 | 43.50 | 43.35 | 43.40 | 5,882 | +0.01(+0.03%) |
May 18, 2012 | 43.30 | 43.52 | 43.30 | 43.39 | 12,649 | -0.03(-0.06%) |
May 17, 2012 | 43.31 | 43.50 | 43.19 | 43.42 | 20,659 | +0.17(+0.39%) |
May 16, 2012 | 43.61 | 43.61 | 43.25 | 43.25 | 45,939 | -0.44(-1.01%) |
May 15, 2012 | 43.56 | 43.69 | 43.53 | 43.69 | 41,263 | +0.00(+0.01%) |
May 14, 2012 | 43.62 | 43.69 | 43.48 | 43.69 | 19,466 | +0.05(+0.11%) |
May 11, 2012 | 43.47 | 43.64 | 43.47 | 43.64 | 28,653 | +0.03(+0.06%) |
May 10, 2012 | 43.62 | 43.62 | 43.51 | 43.61 | 15,845 | +0.07(+0.16%) |
May 09, 2012 | 43.46 | 43.63 | 43.44 | 43.54 | 14,173 | +0.06(+0.15%) |
May 08, 2012 | 43.48 | 43.52 | 43.41 | 43.48 | 13,028 | -0.00(-0.01%) |
May 07, 2012 | 43.48 | 43.51 | 43.39 | 43.48 | 23,079 | +0.05(+0.12%) |
May 04, 2012 | 43.34 | 43.47 | 43.26 | 43.43 | 28,732 | +0.19(+0.43%) |
May 03, 2012 | 43.53 | 43.53 | 43.24 | 43.24 | 58,252 | -0.29(-0.66%) |
May 02, 2012 | 43.25 | 43.53 | 43.25 | 43.53 | 9,442 | +0.33(+0.76%) |
May 01, 2012 | 43.25 | 43.26 | 43.19 | 43.20 | 43,569 | -0.03(-0.06%) |
Apr 30, 2012 | 43.05 | 43.23 | 43.05 | 43.23 | 39,315 | +0.05(+0.12%) |
Apr 27, 2012 | 43.09 | 43.19 | 43.06 | 43.17 | 7,463 | +0.02(+0.05%) |
Apr 26, 2012 | 43.08 | 43.16 | 43.08 | 43.15 | 10,309 | +0.02(+0.04%) |
Apr 25, 2012 | 42.99 | 43.14 | 42.99 | 43.14 | 35,553 | +0.03(+0.08%) |
Apr 24, 2012 | 43.14 | 43.14 | 43.01 | 43.10 | 27,543 | +0.04(+0.10%) |
Apr 23, 2012 | 43.08 | 43.08 | 42.94 | 43.06 | 17,268 | +0.07(+0.16%) |
Apr 20, 2012 | 43.17 | 43.17 | 42.78 | 42.99 | 30,706 | -0.07(-0.16%) |
Apr 19, 2012 | 42.95 | 43.06 | 42.70 | 43.06 | 35,360 | -1.63(-3.64%) |
Apr 18, 2012 | 42.91 | 44.70 | 42.91 | 44.69 | 69,427 | +1.88(+4.38%) |
Apr 17, 2012 | 42.88 | 42.97 | 42.81 | 42.81 | 26,302 | -0.14(-0.34%) |
Apr 16, 2012 | 42.88 | 42.96 | 42.85 | 42.96 | 26,442 | -0.00(-0.00%) |
Apr 13, 2012 | 42.86 | 43.00 | 42.86 | 42.96 | 47,660 | +0.05(+0.12%) |
Apr 12, 2012 | 42.82 | 42.93 | 42.82 | 42.90 | 8,273 | -0.01(-0.02%) |
Apr 11, 2012 | 42.95 | 42.95 | 42.70 | 42.91 | 15,132 | -0.01(-0.02%) |
Apr 10, 2012 | 42.81 | 42.97 | 42.76 | 42.92 | 17,226 | +0.03(+0.08%) |
Apr 09, 2012 | 42.65 | 42.96 | 42.65 | 42.89 | 48,017 | +0.38(+0.90%) |
Apr 05, 2012 | 42.57 | 42.67 | 42.50 | 42.50 | 13,773 | -0.14(-0.34%) |
Apr 04, 2012 | 42.62 | 42.67 | 42.60 | 42.65 | 12,284 | +0.07(+0.17%) |
Apr 03, 2012 | 42.46 | 42.63 | 42.46 | 42.58 | 40,696 | -0.03(-0.07%) |