Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 42.82 | 42.84 | 42.80 | 42.84 | 16,721 | +0.01(+0.02%) |
Apr 28, 2011 | 42.83 | 42.84 | 42.81 | 42.83 | 28,448 | +0.02(+0.04%) |
Apr 27, 2011 | 42.79 | 42.82 | 42.76 | 42.82 | 20,525 | +0.04(+0.10%) |
Apr 26, 2011 | 42.77 | 42.81 | 42.77 | 42.77 | 126,134 | -0.01(-0.02%) |
Apr 25, 2011 | 42.79 | 42.80 | 42.77 | 42.78 | 23,012 | -0.01(-0.02%) |
Apr 21, 2011 | 42.78 | 42.79 | 42.75 | 42.79 | 285,004 | +0.02(+0.06%) |
Apr 20, 2011 | 42.77 | 42.77 | 42.75 | 42.76 | 23,825 | -0.02(-0.04%) |
Apr 19, 2011 | 42.75 | 42.79 | 42.75 | 42.78 | 44,889 | +0.02(+0.06%) |
Apr 18, 2011 | 42.79 | 42.80 | 42.76 | 42.76 | 28,879 | +0.01(+0.02%) |
Apr 15, 2011 | 42.73 | 42.75 | 42.73 | 42.75 | 11,770 | +0.07(+0.16%) |
Apr 14, 2011 | 42.74 | 42.74 | 42.68 | 42.68 | 11,047 | -0.03(-0.08%) |
Apr 13, 2011 | 42.66 | 42.72 | 42.66 | 42.71 | 37,778 | +0.02(+0.04%) |
Apr 12, 2011 | 42.65 | 42.70 | 42.65 | 42.70 | 38,273 | +0.04(+0.10%) |
Apr 11, 2011 | 42.62 | 42.66 | 42.62 | 42.65 | 129,525 | +0.02(+0.04%) |
Apr 08, 2011 | 42.64 | 42.64 | 42.61 | 42.64 | 21,976 | -0.03(-0.06%) |
Apr 07, 2011 | 42.64 | 42.66 | 42.63 | 42.66 | 17,202 | +0.04(+0.10%) |
Apr 06, 2011 | 42.63 | 42.64 | 42.59 | 42.62 | 30,740 | -0.02(-0.04%) |
Apr 05, 2011 | 42.67 | 42.67 | 42.62 | 42.64 | 11,065 | -0.03(-0.07%) |
Apr 04, 2011 | 42.67 | 42.68 | 42.66 | 42.67 | 49,472 | +0.04(+0.09%) |
Apr 01, 2011 | 42.59 | 42.64 | 42.58 | 42.63 | 23,911 | -0.01(-0.02%) |
Mar 31, 2011 | 42.67 | 42.68 | 42.64 | 42.64 | 15,647 | -0.03(-0.08%) |
Mar 30, 2011 | 42.66 | 42.67 | 42.65 | 42.67 | 18,080 | +0.02(+0.04%) |
Mar 29, 2011 | 42.67 | 42.68 | 42.63 | 42.65 | 34,587 | +0.00(+0.00%) |
Mar 28, 2011 | 42.64 | 42.69 | 42.64 | 42.65 | 57,181 | -0.03(-0.06%) |
Mar 25, 2011 | 42.73 | 42.73 | 42.64 | 42.68 | 28,513 | -0.04(-0.10%) |
Mar 24, 2011 | 42.73 | 42.74 | 42.72 | 42.72 | 21,881 | -0.02(-0.04%) |
Mar 23, 2011 | 42.76 | 42.76 | 42.73 | 42.74 | 23,163 | -0.02(-0.04%) |
Mar 22, 2011 | 42.70 | 42.76 | 42.70 | 42.76 | 32,196 | +0.00(+0.00%) |
Mar 21, 2011 | 42.75 | 42.76 | 42.74 | 42.76 | 35,128 | -0.02(-0.04%) |
Mar 18, 2011 | 42.78 | 42.81 | 42.76 | 42.77 | 31,866 | -0.06(-0.14%) |
Mar 17, 2011 | 42.81 | 42.83 | 42.76 | 42.83 | 41,424 | +0.02(+0.06%) |
Mar 16, 2011 | 42.80 | 42.84 | 42.77 | 42.81 | 34,370 | +0.04(+0.10%) |
Mar 15, 2011 | 42.80 | 42.83 | 42.76 | 42.76 | 75,257 | -0.01(-0.02%) |
Mar 14, 2011 | 42.76 | 42.80 | 42.76 | 42.77 | 40,078 | +0.03(+0.08%) |
Mar 11, 2011 | 42.75 | 42.75 | 42.71 | 42.74 | 24,447 | +0.00(+0.00%) |
Mar 10, 2011 | 42.69 | 42.74 | 42.68 | 42.74 | 32,142 | +0.06(+0.14%) |
Mar 09, 2011 | 42.70 | 42.71 | 42.66 | 42.68 | 12,337 | +0.01(+0.02%) |
Mar 08, 2011 | 42.68 | 42.68 | 42.65 | 42.67 | 29,791 | -0.00(-0.01%) |
Mar 07, 2011 | 42.74 | 42.74 | 42.64 | 42.67 | 45,440 | -0.02(-0.05%) |
Mar 04, 2011 | 42.62 | 42.70 | 42.62 | 42.70 | 17,829 | +0.09(+0.22%) |
Mar 03, 2011 | 42.64 | 42.64 | 42.60 | 42.60 | 37,091 | -0.09(-0.20%) |
Mar 02, 2011 | 42.70 | 42.70 | 42.68 | 42.69 | 26,107 | -0.01(-0.02%) |
Mar 01, 2011 | 42.67 | 42.71 | 42.67 | 42.70 | 52,638 | -0.02(-0.04%) |
Feb 28, 2011 | 42.70 | 42.71 | 42.69 | 42.71 | 16,986 | +0.05(+0.12%) |
Feb 25, 2011 | 42.66 | 42.68 | 42.66 | 42.66 | 6,827 | -0.00(-0.00%) |
Feb 24, 2011 | 42.67 | 42.68 | 42.64 | 42.66 | 10,182 | +0.02(+0.04%) |
Feb 23, 2011 | 42.70 | 42.70 | 42.64 | 42.65 | 16,882 | -0.03(-0.08%) |
Feb 22, 2011 | 42.63 | 42.68 | 42.63 | 42.68 | 59,200 | +0.06(+0.15%) |
Feb 18, 2011 | 42.57 | 42.62 | 42.57 | 42.61 | 28,617 | -0.01(-0.03%) |
Feb 17, 2011 | 42.58 | 42.63 | 42.58 | 42.63 | 50,117 | +0.07(+0.16%) |
Feb 16, 2011 | 42.57 | 42.60 | 42.53 | 42.56 | 24,781 | -0.02(-0.04%) |
Feb 15, 2011 | 42.55 | 42.58 | 42.55 | 42.57 | 15,947 | +0.02(+0.06%) |
Feb 14, 2011 | 42.60 | 42.60 | 42.55 | 42.55 | 17,072 | -0.01(-0.02%) |
Feb 11, 2011 | 42.61 | 42.61 | 42.56 | 42.56 | 58,438 | +0.02(+0.04%) |
Feb 10, 2011 | 42.58 | 42.59 | 42.54 | 42.54 | 35,244 | -0.03(-0.06%) |
Feb 09, 2011 | 42.55 | 42.63 | 42.55 | 42.57 | 80,125 | +0.03(+0.08%) |
Feb 08, 2011 | 42.58 | 42.58 | 42.52 | 42.53 | 36,563 | -0.07(-0.16%) |
Feb 07, 2011 | 42.58 | 42.60 | 42.57 | 42.60 | 26,636 | -0.02(-0.04%) |
Feb 04, 2011 | 42.64 | 42.64 | 42.61 | 42.62 | 35,515 | -0.03(-0.08%) |
Feb 03, 2011 | 42.65 | 42.67 | 42.63 | 42.65 | 15,873 | -0.04(-0.10%) |
Feb 02, 2011 | 42.76 | 42.76 | 42.67 | 42.70 | 34,282 | -0.03(-0.06%) |
Feb 01, 2011 | 42.76 | 42.76 | 42.71 | 42.72 | 29,717 | -0.06(-0.14%) |
Jan 31, 2011 | 42.82 | 42.82 | 42.77 | 42.78 | 20,961 | +0.00(+0.00%) |
Jan 28, 2011 | 42.74 | 42.81 | 42.73 | 42.78 | 25,782 | +0.05(+0.12%) |
Jan 27, 2011 | 42.73 | 42.76 | 42.72 | 42.73 | 6,238 | +0.01(+0.02%) |
Jan 26, 2011 | 42.74 | 42.74 | 42.70 | 42.72 | 23,785 | -0.03(-0.08%) |
Jan 25, 2011 | 42.74 | 42.76 | 42.70 | 42.76 | 11,633 | +0.05(+0.12%) |
Jan 24, 2011 | 42.73 | 42.74 | 42.69 | 42.70 | 16,249 | +0.02(+0.04%) |
Jan 21, 2011 | 42.71 | 42.73 | 42.69 | 42.69 | 11,127 | +0.00(+0.00%) |
Jan 20, 2011 | 42.72 | 42.73 | 42.68 | 42.69 | 16,065 | -0.07(-0.16%) |
Jan 19, 2011 | 42.76 | 42.76 | 42.71 | 42.76 | 11,414 | +0.04(+0.10%) |
Jan 18, 2011 | 42.75 | 42.75 | 42.71 | 42.71 | 20,393 | +0.00(+0.00%) |
Jan 14, 2011 | 42.71 | 42.75 | 42.71 | 42.71 | 20,481 | -0.02(-0.04%) |
Jan 13, 2011 | 42.68 | 42.73 | 42.67 | 42.73 | 12,807 | +0.04(+0.10%) |
Jan 12, 2011 | 42.69 | 42.70 | 42.66 | 42.69 | 41,980 | -0.05(-0.12%) |
Jan 11, 2011 | 42.75 | 42.75 | 42.70 | 42.74 | 23,125 | +0.00(+0.00%) |
Jan 10, 2011 | 42.77 | 42.77 | 42.72 | 42.74 | 8,953 | +0.03(+0.08%) |
Jan 07, 2011 | 42.70 | 42.73 | 42.68 | 42.70 | 17,329 | +0.06(+0.14%) |
Jan 06, 2011 | 42.65 | 42.67 | 42.64 | 42.64 | 27,681 | +0.01(+0.02%) |
Jan 05, 2011 | 42.65 | 42.65 | 42.61 | 42.64 | 26,280 | -0.08(-0.18%) |
Jan 04, 2011 | 42.67 | 42.73 | 42.67 | 42.71 | 13,385 | +0.00(+0.00%) |
Jan 03, 2011 | 42.76 | 42.76 | 42.66 | 42.71 | 16,223 | +0.01(+0.02%) |
Dec 31, 2010 | 42.64 | 42.73 | 42.64 | 42.70 | 24,165 | +0.03(+0.08%) |
Dec 30, 2010 | 42.65 | 42.69 | 42.63 | 42.67 | 12,078 | +0.00(+0.00%) |
Dec 29, 2010 | 42.58 | 42.68 | 42.58 | 42.67 | 11,430 | +0.09(+0.20%) |
Dec 28, 2010 | 42.64 | 42.64 | 42.58 | 42.58 | 60,461 | -0.07(-0.16%) |
Dec 27, 2010 | 42.63 | 42.65 | 42.58 | 42.65 | 10,698 | +0.00(+0.00%) |
Dec 23, 2010 | 42.64 | 42.65 | 42.62 | 42.65 | 12,086 | +0.00(+0.00%) |
Dec 22, 2010 | 42.68 | 42.68 | 42.64 | 42.65 | 13,701 | -0.01(-0.02%) |
Dec 21, 2010 | 42.69 | 42.69 | 42.65 | 42.66 | 12,612 | -0.02(-0.04%) |
Dec 20, 2010 | 42.70 | 42.70 | 42.66 | 42.68 | 6,984 | +0.02(+0.04%) |
Dec 17, 2010 | 42.65 | 42.68 | 42.64 | 42.66 | 5,670 | +0.03(+0.08%) |
Dec 16, 2010 | 42.61 | 42.63 | 42.60 | 42.63 | 7,137 | +0.00(+0.00%) |
Dec 15, 2010 | 42.63 | 42.65 | 42.60 | 42.63 | 26,592 | +0.00(+0.00%) |
Dec 14, 2010 | 42.67 | 42.67 | 42.61 | 42.63 | 23,128 | -0.02(-0.04%) |
Dec 13, 2010 | 42.61 | 42.66 | 42.61 | 42.64 | 29,488 | +0.00(+0.00%) |
Dec 10, 2010 | 42.66 | 42.66 | 42.63 | 42.64 | 6,563 | +0.01(+0.02%) |
Dec 09, 2010 | 42.66 | 42.68 | 42.64 | 42.64 | 10,713 | -0.03(-0.06%) |
Dec 08, 2010 | 42.64 | 42.67 | 42.64 | 42.66 | 22,683 | -0.07(-0.16%) |
Dec 07, 2010 | 42.81 | 42.81 | 42.71 | 42.73 | 22,293 | -0.09(-0.20%) |
Dec 06, 2010 | 42.82 | 42.82 | 42.79 | 42.82 | 8,370 | +0.05(+0.12%) |
Dec 03, 2010 | 42.80 | 42.80 | 42.76 | 42.76 | 7,045 | +0.05(+0.12%) |
Dec 02, 2010 | 42.74 | 42.74 | 42.70 | 42.71 | 20,862 | -0.01(-0.02%) |
Dec 01, 2010 | 42.79 | 42.79 | 42.72 | 42.72 | 23,959 | -0.08(-0.18%) |
Nov 30, 2010 | 42.83 | 42.83 | 42.78 | 42.80 | 11,676 | +0.03(+0.06%) |
Nov 29, 2010 | 42.80 | 42.80 | 42.76 | 42.77 | 42,288 | +0.00(+0.00%) |
Nov 26, 2010 | 42.80 | 42.80 | 42.77 | 42.77 | 13,099 | +0.03(+0.08%) |
Nov 24, 2010 | 42.82 | 42.74 | 42.74 | 42.74 | 30,487 | -0.08(-0.20%) |
Nov 23, 2010 | 42.86 | 42.86 | 42.82 | 42.82 | 18,676 | +0.02(+0.04%) |
Nov 22, 2010 | 42.76 | 42.81 | 42.76 | 42.81 | 21,829 | +0.05(+0.11%) |
Nov 19, 2010 | 42.76 | 42.77 | 42.74 | 42.76 | 36,278 | -0.01(-0.03%) |
Nov 18, 2010 | 42.74 | 42.77 | 42.73 | 42.77 | 6,190 | +0.02(+0.04%) |
Nov 17, 2010 | 42.76 | 42.78 | 42.76 | 42.76 | 7,089 | +0.02(+0.05%) |
Nov 16, 2010 | 42.73 | 42.75 | 42.72 | 42.74 | 57,107 | +0.01(+0.01%) |
Nov 15, 2010 | 42.71 | 42.76 | 42.71 | 42.73 | 6,954 | -0.02(-0.04%) |
Nov 12, 2010 | 42.80 | 42.81 | 42.75 | 42.75 | 78,676 | -0.06(-0.14%) |
Nov 11, 2010 | 42.83 | 42.83 | 42.68 | 42.81 | 175,713 | -0.02(-0.04%) |
Nov 10, 2010 | 42.81 | 42.82 | 42.76 | 42.82 | 10,168 | +0.03(+0.06%) |
Nov 09, 2010 | 42.87 | 42.87 | 42.79 | 42.80 | 21,903 | -0.06(-0.14%) |
Nov 08, 2010 | 42.88 | 42.88 | 42.84 | 42.86 | 25,235 | -0.03(-0.06%) |
Nov 05, 2010 | 42.88 | 42.91 | 42.88 | 42.88 | 22,266 | -0.03(-0.06%) |
Nov 04, 2010 | 42.94 | 42.94 | 42.91 | 42.91 | 70,703 | +0.00(+0.00%) |
Nov 03, 2010 | 42.88 | 42.92 | 42.88 | 42.91 | 12,409 | +0.01(+0.02%) |
Nov 02, 2010 | 42.89 | 42.91 | 42.89 | 42.90 | 6,001 | -0.01(-0.02%) |
Nov 01, 2010 | 42.92 | 42.92 | 42.88 | 42.91 | 6,261 | +0.01(+0.02%) |
Oct 29, 2010 | 42.90 | 42.92 | 42.90 | 42.90 | 32,428 | +0.03(+0.08%) |
Oct 28, 2010 | 42.86 | 42.88 | 42.86 | 42.87 | 2,079 | +0.03(+0.06%) |
Oct 27, 2010 | 42.82 | 42.85 | 42.82 | 42.84 | 2,300 | -0.05(-0.12%) |
Oct 25, 2010 | 42.91 | 42.91 | 42.88 | 42.89 | 13,543 | +0.00(+0.00%) |
Oct 22, 2010 | 42.89 | 42.90 | 42.88 | 42.89 | 11,187 | +0.00(+0.00%) |
Oct 21, 2010 | 42.89 | 42.89 | 42.88 | 42.89 | 6,934 | -0.00(-0.00%) |
Oct 20, 2010 | 42.89 | 42.91 | 42.88 | 42.89 | 4,413 | +0.00(+0.00%) |
Oct 19, 2010 | 42.89 | 42.90 | 42.88 | 42.89 | 9,166 | +0.01(+0.02%) |
Oct 18, 2010 | 42.88 | 42.89 | 42.88 | 42.88 | 19,112 | +0.01(+0.02%) |
Oct 15, 2010 | 42.88 | 42.88 | 42.87 | 42.88 | 23,656 | +0.01(+0.02%) |
Oct 14, 2010 | 42.89 | 42.89 | 42.86 | 42.87 | 27,692 | -0.01(-0.02%) |
Oct 13, 2010 | 42.88 | 42.88 | 42.86 | 42.88 | 18,483 | -0.01(-0.02%) |
Oct 12, 2010 | 42.90 | 42.90 | 42.88 | 42.88 | 5,151 | +0.01(+0.02%) |
Oct 11, 2010 | 42.94 | 42.94 | 42.88 | 42.88 | 9,877 | -0.01(-0.02%) |
Oct 08, 2010 | 42.88 | 42.91 | 42.88 | 42.88 | 11,701 | +0.00(+0.00%) |
Oct 07, 2010 | 42.86 | 42.89 | 42.86 | 42.88 | 6,186 | +0.04(+0.10%) |
Oct 06, 2010 | 42.88 | 42.88 | 42.84 | 42.84 | 13,364 | +0.02(+0.04%) |
Oct 05, 2010 | 42.85 | 42.85 | 42.82 | 42.82 | 22,662 | -0.02(-0.04%) |
Oct 04, 2010 | 42.83 | 42.84 | 42.82 | 42.84 | 9,555 | +0.02(+0.04%) |
Oct 01, 2010 | 42.82 | 42.82 | 42.81 | 42.82 | 14,712 | +0.00(+0.00%) |
Sep 30, 2010 | 42.81 | 42.84 | 42.81 | 42.82 | 8,509 | -0.01(-0.02%) |
Sep 29, 2010 | 42.82 | 42.84 | 42.82 | 42.83 | 21,840 | -0.01(-0.02%) |
Sep 28, 2010 | 42.82 | 42.84 | 42.81 | 42.84 | 12,563 | +0.02(+0.04%) |
Sep 27, 2010 | 42.79 | 42.82 | 42.79 | 42.82 | 10,998 | +0.02(+0.04%) |
Sep 24, 2010 | 42.81 | 42.81 | 42.78 | 42.81 | 8,766 | -0.02(-0.04%) |
Sep 23, 2010 | 42.83 | 42.83 | 42.81 | 42.82 | 20,887 | +0.00(+0.00%) |
Sep 22, 2010 | 42.80 | 42.82 | 42.80 | 42.82 | 6,701 | +0.00(+0.00%) |
Sep 21, 2010 | 42.80 | 42.82 | 42.80 | 42.82 | 21,198 | +0.04(+0.08%) |
Sep 20, 2010 | 42.78 | 42.79 | 42.76 | 42.79 | 17,641 | +0.02(+0.04%) |
Sep 17, 2010 | 42.77 | 42.78 | 42.75 | 42.77 | 6,480 | +0.01(+0.02%) |
Sep 15, 2010 | 42.76 | 42.77 | 42.75 | 42.76 | 11,793 | +0.01(+0.02%) |
Sep 14, 2010 | 42.70 | 42.76 | 42.70 | 42.76 | 19,104 | +0.05(+0.12%) |
Sep 13, 2010 | 42.70 | 42.70 | 42.68 | 42.70 | 6,040 | +0.03(+0.06%) |
Sep 10, 2010 | 42.68 | 42.69 | 42.65 | 42.68 | 23,672 | -0.01(-0.02%) |
Sep 09, 2010 | 42.72 | 42.72 | 42.68 | 42.69 | 9,583 | -0.04(-0.10%) |
Sep 08, 2010 | 42.75 | 42.75 | 42.73 | 42.73 | 103,138 | -0.03(-0.08%) |
Sep 07, 2010 | 42.76 | 42.76 | 42.75 | 42.76 | 11,959 | +0.03(+0.06%) |
Sep 03, 2010 | 42.72 | 42.74 | 42.71 | 42.74 | 36,554 | -0.01(-0.02%) |
Sep 02, 2010 | 42.75 | 42.75 | 42.75 | 42.75 | 9,421 | +0.00(+0.00%) |
Sep 01, 2010 | 42.80 | 42.80 | 42.74 | 42.75 | 64,022 | -0.04(-0.10%) |
Aug 31, 2010 | 42.76 | 42.79 | 42.76 | 42.79 | 21,229 | +0.00(+0.00%) |
Aug 30, 2010 | 42.78 | 42.79 | 42.75 | 42.79 | 97,281 | +0.08(+0.18%) |
Aug 27, 2010 | 42.71 | 42.73 | 42.70 | 42.71 | 12,093 | -0.01(-0.02%) |
Aug 26, 2010 | 42.75 | 42.75 | 42.72 | 42.72 | 21,920 | -0.03(-0.06%) |
Aug 25, 2010 | 42.79 | 42.79 | 42.73 | 42.75 | 31,208 | -0.03(-0.06%) |
Aug 24, 2010 | 42.79 | 42.79 | 42.76 | 42.77 | 20,726 | +0.03(+0.06%) |
Aug 23, 2010 | 42.75 | 42.75 | 42.74 | 42.75 | 72,645 | +0.01(+0.02%) |
Aug 20, 2010 | 42.76 | 42.76 | 42.74 | 42.74 | 19,456 | -0.01(-0.02%) |
Aug 19, 2010 | 42.74 | 42.76 | 42.74 | 42.75 | 22,794 | +0.01(+0.02%) |
Aug 18, 2010 | 42.75 | 42.75 | 42.73 | 42.74 | 24,856 | +0.01(+0.02%) |
Aug 17, 2010 | 42.75 | 42.75 | 42.71 | 42.73 | 84,459 | -0.02(-0.04%) |
Aug 16, 2010 | 42.77 | 42.77 | 42.73 | 42.75 | 107,715 | +0.04(+0.10%) |
Aug 13, 2010 | 42.70 | 42.72 | 42.70 | 42.70 | 34,165 | +0.01(+0.02%) |
Aug 12, 2010 | 42.72 | 42.72 | 42.70 | 42.70 | 46,625 | -0.02(-0.06%) |
Aug 11, 2010 | 42.73 | 42.74 | 42.72 | 42.72 | 35,736 | +0.00(+0.00%) |
Aug 10, 2010 | 42.69 | 42.72 | 42.69 | 42.72 | 10,512 | +0.02(+0.06%) |
Aug 09, 2010 | 42.71 | 42.71 | 42.70 | 42.70 | 37,423 | -0.03(-0.06%) |
Aug 06, 2010 | 42.72 | 42.86 | 42.70 | 42.72 | 41,825 | +0.03(+0.06%) |