Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 42.09 | 42.09 | 42.01 | 42.01 | 94,941 | -0.04(-0.09%) |
Mar 27, 2013 | 42.12 | 42.12 | 42.04 | 42.05 | 129,912 | -0.02(-0.05%) |
Mar 26, 2013 | 42.08 | 42.08 | 42.03 | 42.07 | 93,888 | +0.00(+0.01%) |
Mar 25, 2013 | 42.05 | 42.07 | 41.99 | 42.06 | 143,926 | +0.02(+0.06%) |
Mar 22, 2013 | 41.97 | 42.05 | 41.97 | 42.04 | 42,739 | +0.00(+0.00%) |
Mar 21, 2013 | 42.08 | 42.08 | 41.98 | 42.04 | 148,448 | -0.01(-0.02%) |
Mar 20, 2013 | 42.09 | 42.10 | 42.01 | 42.05 | 155,939 | -0.05(-0.11%) |
Mar 19, 2013 | 42.10 | 42.10 | 42.04 | 42.09 | 142,480 | +0.02(+0.04%) |
Mar 18, 2013 | 42.09 | 42.09 | 42.03 | 42.08 | 118,421 | +0.02(+0.06%) |
Mar 15, 2013 | 41.95 | 42.05 | 41.95 | 42.05 | 132,644 | +0.07(+0.17%) |
Mar 14, 2013 | 41.88 | 41.99 | 41.88 | 41.98 | 89,367 | +0.05(+0.12%) |
Mar 13, 2013 | 42.02 | 42.02 | 41.89 | 41.93 | 82,409 | -0.01(-0.02%) |
Mar 12, 2013 | 41.88 | 41.95 | 41.88 | 41.94 | 94,361 | +0.06(+0.13%) |
Mar 11, 2013 | 41.93 | 41.93 | 41.85 | 41.88 | 100,190 | -0.08(-0.19%) |
Mar 08, 2013 | 41.98 | 41.98 | 41.93 | 41.97 | 90,405 | -0.04(-0.09%) |
Mar 07, 2013 | 42.06 | 42.06 | 42.00 | 42.00 | 76,071 | -0.04(-0.10%) |
Mar 06, 2013 | 42.08 | 42.08 | 42.03 | 42.05 | 116,678 | -0.03(-0.08%) |
Mar 05, 2013 | 42.13 | 42.13 | 42.05 | 42.08 | 110,772 | -0.01(-0.02%) |
Mar 04, 2013 | 42.14 | 42.14 | 42.06 | 42.09 | 78,544 | +0.06(+0.13%) |
Mar 01, 2013 | 42.01 | 42.11 | 42.01 | 42.03 | 84,121 | +0.00(+0.00%) |
Feb 28, 2013 | 42.02 | 42.03 | 42.00 | 42.03 | 94,396 | +0.02(+0.04%) |
Feb 27, 2013 | 42.15 | 42.15 | 41.98 | 42.01 | 108,071 | +0.02(+0.04%) |
Feb 26, 2013 | 41.97 | 42.05 | 41.97 | 42.00 | 79,500 | +0.07(+0.17%) |
Feb 22, 2013 | 41.97 | 41.97 | 41.91 | 41.93 | 93,999 | -0.01(-0.02%) |
Feb 21, 2013 | 41.97 | 41.97 | 41.92 | 41.93 | 88,525 | +0.05(+0.11%) |
Feb 20, 2013 | 41.95 | 41.95 | 41.88 | 41.88 | 76,301 | -0.02(-0.06%) |
Feb 19, 2013 | 41.88 | 41.96 | 41.88 | 41.91 | 148,809 | +0.02(+0.04%) |
Feb 15, 2013 | 41.97 | 41.97 | 41.87 | 41.89 | 77,948 | -0.02(-0.04%) |
Feb 14, 2013 | 41.88 | 41.93 | 41.86 | 41.91 | 67,977 | +0.07(+0.17%) |
Feb 13, 2013 | 41.94 | 41.94 | 41.84 | 41.84 | 125,332 | -0.02(-0.06%) |
Feb 12, 2013 | 41.90 | 41.92 | 41.86 | 41.86 | 125,397 | +0.02(+0.06%) |
Feb 11, 2013 | 41.85 | 41.88 | 41.83 | 41.84 | 121,443 | -0.10(-0.25%) |
Feb 08, 2013 | 41.92 | 41.94 | 41.87 | 41.94 | 76,807 | -0.04(-0.10%) |
Feb 07, 2013 | 41.97 | 42.00 | 41.97 | 41.98 | 89,530 | +0.01(+0.02%) |
Feb 06, 2013 | 42.02 | 42.02 | 41.97 | 41.97 | 94,245 | +0.02(+0.04%) |
Feb 04, 2013 | 41.96 | 41.97 | 41.91 | 41.96 | 87,858 | +0.09(+0.21%) |
Feb 01, 2013 | 41.89 | 41.97 | 41.87 | 41.87 | 68,418 | -0.02(-0.04%) |
Jan 31, 2013 | 41.95 | 41.95 | 41.85 | 41.88 | 100,702 | +0.00(+0.00%) |
Jan 30, 2013 | 41.88 | 41.88 | 41.85 | 41.88 | 106,589 | +0.01(+0.02%) |
Jan 29, 2013 | 41.92 | 41.92 | 41.85 | 41.88 | 89,308 | -0.02(-0.06%) |
Jan 28, 2013 | 41.85 | 41.93 | 41.84 | 41.90 | 97,905 | -0.05(-0.12%) |
Jan 25, 2013 | 42.04 | 42.04 | 41.92 | 41.95 | 97,731 | -0.08(-0.19%) |
Jan 24, 2013 | 42.07 | 42.07 | 41.97 | 42.03 | 93,468 | +0.00(+0.00%) |
Jan 23, 2013 | 42.06 | 42.06 | 41.99 | 42.03 | 104,222 | +0.01(+0.02%) |
Jan 22, 2013 | 41.97 | 42.02 | 41.97 | 42.02 | 79,806 | +0.02(+0.04%) |
Jan 18, 2013 | 42.08 | 42.08 | 41.97 | 42.01 | 166,631 | -0.01(-0.02%) |
Jan 17, 2013 | 42.06 | 42.06 | 42.00 | 42.01 | 116,437 | -0.05(-0.11%) |
Jan 16, 2013 | 42.11 | 42.11 | 42.05 | 42.06 | 85,963 | -0.02(-0.04%) |
Jan 15, 2013 | 42.13 | 42.13 | 42.05 | 42.08 | 123,494 | +0.05(+0.11%) |
Jan 14, 2013 | 42.14 | 42.14 | 42.01 | 42.03 | 33,298 | +0.02(+0.04%) |
Jan 11, 2013 | 42.04 | 42.05 | 41.98 | 42.01 | 143,466 | +0.02(+0.04%) |
Jan 10, 2013 | 42.07 | 42.07 | 42.00 | 42.00 | 96,702 | -0.13(-0.31%) |
Jan 09, 2013 | 42.12 | 42.13 | 42.06 | 42.13 | 386,744 | +0.02(+0.04%) |
Jan 08, 2013 | 42.11 | 42.13 | 42.03 | 42.11 | 217,635 | +0.06(+0.13%) |
Jan 07, 2013 | 42.08 | 42.13 | 42.04 | 42.05 | 101,299 | -0.06(-0.13%) |
Jan 04, 2013 | 42.17 | 42.17 | 42.07 | 42.11 | 117,047 | -0.06(-0.15%) |
Jan 03, 2013 | 42.05 | 42.20 | 42.05 | 42.17 | 112,769 | +0.14(+0.34%) |
Jan 02, 2013 | 42.10 | 42.13 | 42.03 | 42.03 | 117,038 | -0.02(-0.06%) |
Dec 31, 2012 | 42.12 | 42.12 | 42.01 | 42.05 | 139,332 | -0.06(-0.13%) |
Dec 28, 2012 | 42.10 | 42.12 | 42.03 | 42.11 | 96,290 | +0.02(+0.06%) |
Dec 27, 2012 | 42.09 | 42.11 | 42.03 | 42.09 | 93,975 | -0.01(-0.02%) |
Dec 26, 2012 | 41.99 | 42.10 | 41.99 | 42.09 | 128,263 | +0.02(+0.04%) |
Dec 24, 2012 | 42.11 | 42.11 | 42.01 | 42.08 | 23,763 | -0.20(-0.48%) |
Dec 21, 2012 | 42.30 | 42.30 | 42.22 | 42.28 | 77,545 | +0.00(+0.00%) |
Dec 20, 2012 | 42.27 | 42.29 | 42.23 | 42.28 | 67,872 | +0.02(+0.06%) |
Dec 19, 2012 | 42.22 | 42.27 | 42.20 | 42.26 | 79,214 | +0.04(+0.10%) |
Dec 18, 2012 | 42.13 | 42.23 | 42.13 | 42.22 | 93,836 | -0.07(-0.17%) |
Dec 17, 2012 | 42.31 | 42.31 | 42.25 | 42.29 | 79,007 | -0.01(-0.02%) |
Dec 14, 2012 | 42.31 | 42.31 | 42.26 | 42.30 | 88,289 | +0.00(+0.00%) |
Dec 13, 2012 | 42.34 | 42.34 | 42.23 | 42.30 | 96,220 | +0.00(+0.00%) |
Dec 12, 2012 | 42.35 | 42.39 | 42.29 | 42.30 | 90,881 | +0.02(+0.04%) |
Dec 11, 2012 | 42.36 | 42.36 | 42.28 | 42.28 | 98,397 | -0.09(-0.21%) |
Dec 10, 2012 | 42.35 | 42.39 | 42.30 | 42.37 | 28,007 | -0.03(-0.08%) |
Dec 07, 2012 | 42.38 | 42.40 | 42.29 | 42.40 | 44,699 | +0.02(+0.04%) |
Dec 06, 2012 | 42.42 | 42.42 | 42.34 | 42.38 | 17,881 | +0.01(+0.02%) |
Dec 05, 2012 | 42.42 | 42.42 | 42.34 | 42.38 | 18,244 | -0.04(-0.10%) |
Dec 04, 2012 | 42.38 | 42.42 | 42.34 | 42.42 | 95,632 | +0.08(+0.19%) |
Nov 30, 2012 | 42.36 | 42.36 | 42.26 | 42.34 | 25,630 | +0.02(+0.04%) |
Nov 29, 2012 | 42.30 | 42.32 | 42.23 | 42.32 | 45,060 | +0.04(+0.10%) |
Nov 28, 2012 | 42.32 | 42.32 | 42.26 | 42.28 | 43,857 | -0.02(-0.04%) |
Nov 27, 2012 | 42.30 | 42.32 | 42.25 | 42.30 | 19,004 | +0.03(+0.08%) |
Nov 26, 2012 | 42.28 | 42.28 | 42.22 | 42.26 | 19,548 | +0.02(+0.04%) |
Nov 23, 2012 | 42.27 | 42.28 | 42.16 | 42.25 | 25,146 | +0.00(+0.00%) |
Nov 21, 2012 | 42.26 | 42.26 | 42.19 | 42.25 | 21,695 | +0.02(+0.04%) |
Nov 20, 2012 | 42.30 | 42.30 | 42.22 | 42.23 | 44,556 | -0.06(-0.13%) |
Nov 19, 2012 | 42.25 | 42.29 | 42.17 | 42.29 | 65,315 | +0.08(+0.19%) |
Nov 16, 2012 | 42.25 | 42.28 | 42.15 | 42.21 | 63,718 | +0.02(+0.05%) |
Nov 15, 2012 | 42.22 | 42.26 | 42.14 | 42.18 | 256,774 | +0.01(+0.02%) |
Nov 14, 2012 | 42.21 | 42.28 | 42.17 | 42.17 | 274,784 | -0.05(-0.11%) |
Nov 13, 2012 | 42.28 | 42.34 | 42.21 | 42.22 | 27,599 | -0.04(-0.09%) |
Nov 12, 2012 | 42.20 | 42.29 | 42.20 | 42.26 | 170,730 | -0.06(-0.14%) |
Nov 09, 2012 | 42.40 | 42.40 | 42.30 | 42.32 | 33,521 | -0.06(-0.15%) |
Nov 08, 2012 | 42.47 | 42.47 | 42.37 | 42.38 | 71,842 | -0.05(-0.11%) |
Nov 07, 2012 | 42.51 | 42.51 | 42.42 | 42.43 | 32,234 | -0.04(-0.08%) |
Nov 06, 2012 | 42.44 | 42.56 | 42.42 | 42.47 | 443,287 | -0.00(-0.01%) |
Nov 05, 2012 | 42.44 | 42.55 | 42.44 | 42.47 | 273,349 | -0.02(-0.04%) |
Nov 02, 2012 | 42.55 | 42.55 | 42.42 | 42.49 | 60,811 | -0.02(-0.04%) |
Nov 01, 2012 | 42.52 | 42.52 | 42.43 | 42.51 | 53,173 | +0.05(+0.11%) |
Oct 31, 2012 | 42.54 | 42.54 | 42.44 | 42.46 | 46,546 | +0.02(+0.04%) |
Oct 26, 2012 | 42.49 | 42.44 | 42.44 | 42.44 | 21,225 | -0.01(-0.02%) |
Oct 25, 2012 | 42.46 | 42.46 | 42.41 | 42.45 | 67,332 | -0.02(-0.04%) |
Oct 24, 2012 | 42.51 | 42.51 | 42.44 | 42.46 | 42,631 | +0.00(+0.00%) |
Oct 23, 2012 | 42.49 | 42.52 | 42.46 | 42.46 | 58,159 | -0.02(-0.04%) |
Oct 19, 2012 | 42.46 | 42.48 | 42.39 | 42.48 | 26,477 | +0.05(+0.12%) |
Oct 18, 2012 | 42.46 | 42.46 | 42.38 | 42.43 | 59,448 | -0.00(-0.01%) |
Oct 17, 2012 | 42.51 | 42.51 | 42.41 | 42.43 | 17,761 | +0.00(+0.00%) |
Oct 16, 2012 | 42.37 | 42.49 | 42.37 | 42.43 | 21,959 | +0.01(+0.02%) |
Oct 15, 2012 | 42.60 | 42.60 | 42.42 | 42.42 | 43,950 | -0.06(-0.13%) |
Oct 12, 2012 | 42.53 | 42.54 | 42.42 | 42.48 | 194,690 | +0.02(+0.06%) |
Oct 11, 2012 | 42.51 | 42.51 | 42.42 | 42.46 | 51,759 | -0.03(-0.08%) |
Oct 10, 2012 | 42.50 | 42.50 | 42.38 | 42.49 | 28,933 | +0.04(+0.09%) |
Oct 09, 2012 | 42.52 | 42.53 | 42.43 | 42.45 | 40,564 | -0.05(-0.11%) |
Oct 08, 2012 | 42.58 | 42.58 | 42.50 | 42.50 | 54,586 | -0.04(-0.09%) |
Oct 05, 2012 | 42.57 | 42.57 | 42.51 | 42.54 | 23,132 | -0.03(-0.08%) |
Oct 04, 2012 | 42.63 | 42.63 | 42.52 | 42.57 | 29,050 | -0.06(-0.13%) |
Oct 03, 2012 | 42.60 | 42.63 | 42.46 | 42.63 | 71,312 | +0.10(+0.23%) |
Oct 02, 2012 | 42.43 | 42.53 | 42.43 | 42.53 | 54,266 | +0.06(+0.13%) |
Oct 01, 2012 | 42.50 | 42.55 | 42.42 | 42.47 | 85,537 | -0.12(-0.28%) |
Sep 28, 2012 | 42.62 | 42.62 | 42.54 | 42.59 | 25,032 | -0.02(-0.06%) |
Sep 27, 2012 | 42.66 | 42.66 | 42.58 | 42.62 | 55,540 | -0.05(-0.11%) |
Sep 26, 2012 | 42.67 | 42.70 | 42.63 | 42.67 | 69,984 | +0.04(+0.09%) |
Sep 25, 2012 | 42.70 | 42.70 | 42.58 | 42.63 | 27,987 | +0.05(+0.11%) |
Sep 24, 2012 | 42.69 | 42.69 | 42.58 | 42.58 | 60,948 | +0.01(+0.02%) |
Sep 21, 2012 | 42.58 | 42.60 | 42.46 | 42.57 | 43,504 | +0.08(+0.19%) |
Sep 20, 2012 | 42.45 | 42.57 | 42.45 | 42.49 | 53,627 | -0.03(-0.08%) |
Sep 19, 2012 | 42.52 | 42.58 | 42.51 | 42.52 | 78,342 | +0.00(+0.00%) |
Sep 18, 2012 | 42.59 | 42.59 | 42.52 | 42.52 | 54,774 | -0.04(-0.09%) |
Sep 17, 2012 | 42.59 | 42.59 | 42.54 | 42.56 | 99,655 | -0.01(-0.03%) |
Sep 14, 2012 | 42.63 | 42.63 | 42.55 | 42.57 | 60,320 | +0.02(+0.06%) |
Sep 13, 2012 | 42.43 | 42.55 | 42.39 | 42.55 | 62,967 | +0.13(+0.30%) |
Sep 12, 2012 | 42.42 | 42.42 | 42.37 | 42.42 | 20,596 | -0.04(-0.09%) |
Sep 11, 2012 | 42.51 | 42.51 | 42.42 | 42.46 | 23,634 | -0.04(-0.09%) |
Sep 10, 2012 | 42.52 | 42.53 | 42.47 | 42.50 | 15,178 | -0.01(-0.02%) |
Sep 07, 2012 | 42.54 | 42.55 | 42.46 | 42.51 | 35,514 | -0.02(-0.04%) |
Sep 06, 2012 | 42.53 | 42.53 | 42.45 | 42.52 | 30,065 | -0.01(-0.02%) |
Sep 05, 2012 | 42.57 | 42.57 | 42.47 | 42.53 | 37,967 | +0.04(+0.09%) |
Sep 04, 2012 | 42.51 | 42.55 | 42.46 | 42.49 | 291,235 | -0.06(-0.13%) |
Aug 31, 2012 | 42.45 | 42.55 | 42.43 | 42.55 | 30,933 | +0.10(+0.25%) |
Aug 30, 2012 | 42.46 | 42.46 | 42.34 | 42.44 | 24,261 | +0.02(+0.06%) |
Aug 29, 2012 | 42.48 | 42.48 | 42.34 | 42.42 | 47,505 | -0.02(-0.06%) |
Aug 27, 2012 | 42.43 | 42.44 | 42.38 | 42.44 | 27,594 | +0.02(+0.06%) |
Aug 24, 2012 | 42.44 | 42.46 | 42.30 | 42.42 | 88,803 | +0.04(+0.10%) |
Aug 23, 2012 | 42.27 | 42.39 | 42.27 | 42.38 | 18,010 | +0.05(+0.11%) |
Aug 22, 2012 | 42.35 | 42.35 | 42.27 | 42.33 | 26,813 | +0.03(+0.08%) |
Aug 21, 2012 | 42.29 | 42.39 | 42.18 | 42.30 | 31,700 | +0.06(+0.15%) |
Aug 20, 2012 | 42.29 | 42.34 | 42.23 | 42.23 | 75,654 | +0.00(+0.00%) |
Aug 17, 2012 | 42.20 | 42.31 | 42.20 | 42.23 | 49,222 | +0.01(+0.02%) |
Aug 16, 2012 | 42.32 | 42.34 | 42.21 | 42.22 | 30,901 | -0.05(-0.11%) |
Aug 15, 2012 | 42.25 | 42.30 | 42.22 | 42.27 | 17,345 | -0.03(-0.08%) |
Aug 14, 2012 | 42.35 | 42.35 | 42.26 | 42.30 | 31,153 | -0.06(-0.13%) |
Aug 13, 2012 | 42.34 | 42.38 | 42.26 | 42.36 | 88,023 | +0.10(+0.23%) |
Aug 10, 2012 | 42.40 | 42.40 | 42.26 | 42.26 | 31,542 | -0.13(-0.30%) |
Aug 09, 2012 | 42.34 | 42.39 | 42.30 | 42.39 | 34,941 | +0.02(+0.06%) |
Aug 08, 2012 | 42.38 | 42.39 | 42.30 | 42.37 | 43,713 | +0.00(+0.00%) |
Aug 07, 2012 | 42.38 | 42.38 | 42.32 | 42.37 | 45,872 | +0.00(+0.00%) |
Aug 06, 2012 | 42.40 | 42.40 | 42.28 | 42.37 | 36,517 | -0.02(-0.04%) |
Aug 03, 2012 | 42.40 | 42.41 | 42.32 | 42.38 | 41,506 | +0.09(+0.21%) |
Aug 02, 2012 | 42.46 | 42.46 | 42.29 | 42.30 | 99,586 | -0.10(-0.25%) |
Aug 01, 2012 | 42.43 | 42.43 | 42.33 | 42.40 | 18,205 | +0.02(+0.04%) |
Jul 31, 2012 | 42.41 | 42.41 | 42.37 | 42.38 | 27,418 | -0.03(-0.08%) |
Jul 30, 2012 | 42.40 | 42.42 | 42.36 | 42.42 | 33,510 | -0.02(-0.04%) |
Jul 27, 2012 | 42.41 | 42.45 | 42.37 | 42.43 | 29,530 | -0.01(-0.02%) |
Jul 26, 2012 | 42.46 | 42.50 | 42.41 | 42.44 | 20,613 | +0.01(+0.02%) |
Jul 25, 2012 | 42.48 | 42.48 | 42.40 | 42.43 | 30,326 | +0.00(+0.00%) |
Jul 24, 2012 | 42.43 | 42.44 | 42.40 | 42.43 | 15,049 | +0.01(+0.02%) |
Jul 23, 2012 | 42.43 | 42.45 | 42.41 | 42.42 | 37,868 | +0.00(+0.00%) |
Jul 20, 2012 | 42.42 | 42.42 | 42.38 | 42.42 | 50,161 | +0.03(+0.08%) |
Jul 19, 2012 | 42.44 | 42.44 | 42.38 | 42.39 | 31,825 | +0.05(+0.11%) |
Jul 18, 2012 | 42.49 | 42.49 | 42.31 | 42.34 | 15,544 | +0.02(+0.04%) |
Jul 17, 2012 | 42.46 | 42.46 | 42.30 | 42.33 | 19,125 | -0.05(-0.11%) |
Jul 16, 2012 | 42.58 | 42.58 | 42.29 | 42.38 | 67,761 | +0.06(+0.13%) |
Jul 13, 2012 | 42.46 | 42.46 | 42.30 | 42.32 | 63,021 | -0.02(-0.04%) |
Jul 12, 2012 | 42.58 | 42.58 | 42.30 | 42.34 | 54,630 | +0.04(+0.10%) |
Jul 11, 2012 | 42.29 | 42.37 | 42.27 | 42.30 | 17,910 | -0.05(-0.11%) |
Jul 10, 2012 | 42.41 | 42.41 | 42.29 | 42.34 | 19,589 | -0.00(-0.01%) |
Jul 09, 2012 | 42.34 | 42.37 | 42.32 | 42.35 | 82,235 | +0.04(+0.09%) |
Jul 06, 2012 | 41.76 | 42.34 | 41.76 | 42.31 | 37,329 | +0.10(+0.25%) |
Jul 05, 2012 | 42.31 | 42.31 | 42.19 | 42.21 | 11,664 | -0.08(-0.19%) |
Jul 03, 2012 | 42.26 | 42.29 | 42.17 | 42.29 | 16,543 | +0.09(+0.21%) |
Jul 02, 2012 | 42.27 | 42.27 | 42.17 | 42.20 | 26,467 | +0.03(+0.08%) |
Jun 29, 2012 | 42.27 | 42.27 | 42.13 | 42.17 | 35,502 | -0.06(-0.15%) |
Jun 28, 2012 | 42.25 | 42.26 | 42.20 | 42.23 | 81,377 | +0.02(+0.05%) |
Jun 27, 2012 | 42.20 | 42.24 | 42.19 | 42.21 | 79,320 | +0.04(+0.11%) |
Jun 26, 2012 | 42.15 | 42.22 | 42.15 | 42.17 | 19,130 | -0.02(-0.06%) |
Jun 25, 2012 | 42.23 | 42.24 | 42.19 | 42.19 | 29,569 | -0.01(-0.02%) |
Jun 22, 2012 | 42.26 | 42.26 | 42.19 | 42.20 | 15,641 | +0.02(+0.04%) |
Jun 21, 2012 | 42.22 | 42.22 | 42.15 | 42.18 | 36,797 | +0.02(+0.04%) |
Jun 20, 2012 | 41.74 | 42.23 | 41.74 | 42.17 | 39,891 | -0.02(-0.05%) |
Jun 19, 2012 | 42.15 | 42.22 | 42.12 | 42.19 | 108,940 | -0.00(-0.01%) |
Jun 18, 2012 | 42.25 | 42.25 | 42.17 | 42.19 | 65,929 | -0.00(-0.00%) |
Jun 15, 2012 | 42.19 | 42.21 | 42.19 | 42.19 | 49,011 | +0.00(+0.00%) |
Jun 14, 2012 | 42.21 | 42.21 | 42.15 | 42.19 | 45,901 | +0.01(+0.03%) |
Jun 13, 2012 | 42.17 | 42.20 | 42.14 | 42.17 | 27,954 | +0.06(+0.14%) |
Jun 12, 2012 | 42.09 | 42.13 | 42.05 | 42.12 | 20,006 | +0.00(+0.00%) |
Jun 11, 2012 | 42.08 | 42.13 | 42.05 | 42.11 | 51,023 | -0.03(-0.06%) |
Jun 08, 2012 | 42.13 | 42.15 | 42.10 | 42.14 | 19,708 | +0.03(+0.07%) |
Jun 07, 2012 | 42.03 | 42.13 | 42.03 | 42.11 | 19,855 | +0.07(+0.15%) |
Jun 06, 2012 | 42.11 | 42.11 | 42.00 | 42.05 | 27,919 | -0.03(-0.07%) |
Jun 05, 2012 | 42.11 | 42.11 | 42.05 | 42.07 | 13,539 | -0.00(-0.01%) |
Jun 04, 2012 | 42.65 | 42.65 | 42.08 | 42.08 | 52,837 | -0.03(-0.07%) |
Jun 01, 2012 | 42.32 | 42.32 | 42.08 | 42.11 | 27,979 | +0.04(+0.09%) |
May 31, 2012 | 42.13 | 42.13 | 42.06 | 42.07 | 23,163 | -0.08(-0.19%) |
May 30, 2012 | 42.05 | 42.15 | 42.05 | 42.15 | 21,544 | +0.08(+0.20%) |
May 29, 2012 | 42.12 | 42.12 | 42.05 | 42.07 | 24,835 | -0.07(-0.16%) |
May 25, 2012 | 42.13 | 42.15 | 42.08 | 42.13 | 21,950 | +0.03(+0.08%) |
May 24, 2012 | 42.13 | 42.13 | 42.08 | 42.10 | 30,618 | -0.01(-0.03%) |
May 23, 2012 | 42.17 | 42.17 | 42.09 | 42.12 | 40,595 | +0.02(+0.05%) |
May 22, 2012 | 42.14 | 42.14 | 42.07 | 42.09 | 32,771 | -0.01(-0.02%) |
May 21, 2012 | 42.21 | 42.21 | 42.09 | 42.10 | 33,882 | -0.03(-0.08%) |
May 18, 2012 | 42.18 | 42.25 | 42.11 | 42.13 | 48,654 | -0.03(-0.08%) |
May 17, 2012 | 42.17 | 42.17 | 42.10 | 42.17 | 18,718 | +0.01(+0.02%) |
May 16, 2012 | 42.14 | 42.17 | 42.10 | 42.16 | 55,447 | +0.07(+0.17%) |
May 15, 2012 | 42.13 | 42.13 | 42.09 | 42.09 | 31,210 | -0.02(-0.06%) |
May 14, 2012 | 42.12 | 42.12 | 42.09 | 42.11 | 29,319 | +0.00(+0.01%) |
May 11, 2012 | 42.12 | 42.12 | 42.08 | 42.11 | 13,681 | +0.05(+0.11%) |
May 10, 2012 | 42.13 | 42.13 | 42.06 | 42.06 | 22,118 | -0.06(-0.15%) |
May 09, 2012 | 42.13 | 42.14 | 42.06 | 42.13 | 21,921 | -0.05(-0.11%) |
May 08, 2012 | 42.11 | 42.22 | 42.11 | 42.17 | 43,318 | +0.01(+0.02%) |
May 07, 2012 | 42.15 | 42.17 | 42.12 | 42.17 | 22,204 | +0.04(+0.10%) |
May 04, 2012 | 42.14 | 42.14 | 42.11 | 42.13 | 30,974 | +0.02(+0.06%) |
May 03, 2012 | 42.13 | 42.14 | 42.06 | 42.10 | 36,375 | +0.02(+0.06%) |
May 02, 2012 | 42.13 | 42.13 | 42.05 | 42.08 | 20,922 | -0.01(-0.02%) |
May 01, 2012 | 42.16 | 42.16 | 42.01 | 42.09 | 30,470 | +0.08(+0.19%) |
Apr 30, 2012 | 42.05 | 42.06 | 41.97 | 42.01 | 204,495 | -0.08(-0.18%) |
Apr 27, 2012 | 42.08 | 42.13 | 42.05 | 42.08 | 16,716 | +0.03(+0.07%) |
Apr 26, 2012 | 42.15 | 42.15 | 42.01 | 42.05 | 37,831 | -0.02(-0.06%) |
Apr 25, 2012 | 42.06 | 42.09 | 42.05 | 42.08 | 29,641 | +0.02(+0.04%) |
Apr 24, 2012 | 42.09 | 42.09 | 42.05 | 42.06 | 34,288 | -0.02(-0.06%) |
Apr 23, 2012 | 42.06 | 42.10 | 42.06 | 42.09 | 45,596 | +0.02(+0.06%) |
Apr 20, 2012 | 42.10 | 42.10 | 42.05 | 42.06 | 30,986 | -0.03(-0.08%) |
Apr 19, 2012 | 42.09 | 42.11 | 42.04 | 42.09 | 30,027 | +0.06(+0.13%) |
Apr 18, 2012 | 42.09 | 42.10 | 42.03 | 42.04 | 24,380 | -0.02(-0.04%) |
Apr 17, 2012 | 42.13 | 42.13 | 41.99 | 42.05 | 44,959 | -0.02(-0.04%) |
Apr 16, 2012 | 42.13 | 42.15 | 42.07 | 42.07 | 14,838 | +0.00(+0.00%) |
Apr 13, 2012 | 42.05 | 42.12 | 42.04 | 42.07 | 29,115 | +0.05(+0.12%) |
Apr 12, 2012 | 42.08 | 42.08 | 42.00 | 42.02 | 23,431 | -0.00(-0.01%) |
Apr 11, 2012 | 41.97 | 42.04 | 41.96 | 42.02 | 79,971 | -0.03(-0.08%) |
Apr 10, 2012 | 42.03 | 42.11 | 42.03 | 42.05 | 41,749 | +0.02(+0.04%) |
Apr 09, 2012 | 42.05 | 42.05 | 42.02 | 42.04 | 77,478 | +0.15(+0.37%) |
Apr 05, 2012 | 41.89 | 41.92 | 41.83 | 41.88 | 23,586 | +0.07(+0.17%) |
Apr 04, 2012 | 41.86 | 41.86 | 41.76 | 41.81 | 79,909 | +0.08(+0.19%) |
Apr 03, 2012 | 41.93 | 41.93 | 41.73 | 41.73 | 20,303 | -0.07(-0.17%) |