Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.66 | 44.72 | 44.34 | 44.37 | 52,328 | -0.22(-0.49%) |
May 30, 2013 | 44.66 | 44.81 | 44.59 | 44.59 | 17,224 | -0.22(-0.49%) |
May 29, 2013 | 45.06 | 45.06 | 44.65 | 44.80 | 42,618 | -0.26(-0.57%) |
May 28, 2013 | 45.21 | 45.21 | 44.98 | 45.06 | 30,009 | -0.11(-0.24%) |
May 24, 2013 | 45.19 | 45.23 | 45.08 | 45.17 | 49,947 | +0.09(+0.19%) |
May 23, 2013 | 45.27 | 45.27 | 45.08 | 45.09 | 29,861 | -0.12(-0.27%) |
May 22, 2013 | 45.31 | 45.34 | 45.16 | 45.21 | 28,457 | -0.12(-0.26%) |
May 21, 2013 | 45.29 | 45.33 | 45.29 | 45.33 | 30,050 | -0.02(-0.03%) |
May 20, 2013 | 45.34 | 45.36 | 45.26 | 45.34 | 21,837 | +0.04(+0.09%) |
May 17, 2013 | 45.28 | 45.34 | 45.19 | 45.30 | 91,244 | +0.00(+0.01%) |
May 16, 2013 | 45.19 | 45.30 | 45.11 | 45.30 | 79,578 | +0.14(+0.31%) |
May 15, 2013 | 45.15 | 45.16 | 45.10 | 45.16 | 36,942 | +0.11(+0.24%) |
May 13, 2013 | 45.11 | 45.12 | 45.04 | 45.05 | 12,036 | -0.13(-0.28%) |
May 10, 2013 | 45.12 | 45.18 | 45.00 | 45.17 | 101,043 | +0.14(+0.31%) |
May 09, 2013 | 45.03 | 45.09 | 45.03 | 45.03 | 32,730 | -0.05(-0.12%) |
May 08, 2013 | 44.99 | 45.14 | 44.99 | 45.09 | 219,254 | +0.04(+0.08%) |
May 07, 2013 | 45.15 | 45.15 | 44.93 | 45.05 | 38,478 | -0.10(-0.21%) |
May 06, 2013 | 45.26 | 45.26 | 45.15 | 45.15 | 22,988 | -0.04(-0.09%) |
May 03, 2013 | 45.21 | 45.31 | 45.16 | 45.19 | 13,319 | -0.12(-0.27%) |
May 02, 2013 | 45.22 | 45.33 | 45.22 | 45.31 | 19,479 | +0.01(+0.03%) |
May 01, 2013 | 45.22 | 45.30 | 45.13 | 45.30 | 27,340 | +0.16(+0.35%) |
Apr 30, 2013 | 45.16 | 45.16 | 45.07 | 45.14 | 29,703 | +0.07(+0.16%) |
Apr 29, 2013 | 45.07 | 45.16 | 45.04 | 45.07 | 85,585 | +0.00(+0.00%) |
Apr 26, 2013 | 45.10 | 45.10 | 45.02 | 45.07 | 21,996 | -0.04(-0.08%) |
Apr 25, 2013 | 45.09 | 45.12 | 44.99 | 45.10 | 62,861 | +0.01(+0.02%) |
Apr 24, 2013 | 44.87 | 45.12 | 44.87 | 45.09 | 13,047 | -0.02(-0.05%) |
Apr 23, 2013 | 45.09 | 45.16 | 44.95 | 45.12 | 49,255 | +0.05(+0.12%) |
Apr 22, 2013 | 45.11 | 45.11 | 44.77 | 45.06 | 73,743 | +0.00(+0.01%) |
Apr 19, 2013 | 44.82 | 45.06 | 44.79 | 45.06 | 26,771 | +0.14(+0.30%) |
Apr 18, 2013 | 44.81 | 44.95 | 44.81 | 44.92 | 9,669 | +0.10(+0.23%) |
Apr 17, 2013 | 45.00 | 45.08 | 44.80 | 44.82 | 35,797 | -0.16(-0.35%) |
Apr 16, 2013 | 44.97 | 45.00 | 44.68 | 44.98 | 68,271 | +0.22(+0.49%) |
Apr 15, 2013 | 44.76 | 45.01 | 44.76 | 44.76 | 12,550 | -0.07(-0.15%) |
Apr 12, 2013 | 44.76 | 44.86 | 44.73 | 44.83 | 17,942 | -0.04(-0.10%) |
Apr 11, 2013 | 44.75 | 44.87 | 44.74 | 44.87 | 15,038 | +0.06(+0.14%) |
Apr 10, 2013 | 44.65 | 44.92 | 44.65 | 44.81 | 16,627 | +0.04(+0.08%) |
Apr 09, 2013 | 44.77 | 44.98 | 44.72 | 44.77 | 37,719 | -0.03(-0.07%) |
Apr 08, 2013 | 44.97 | 45.03 | 44.81 | 44.81 | 35,895 | -0.27(-0.59%) |
Apr 05, 2013 | 44.84 | 45.14 | 44.80 | 45.07 | 82,169 | +0.23(+0.50%) |
Apr 04, 2013 | 44.83 | 44.84 | 44.69 | 44.84 | 31,397 | +0.05(+0.11%) |
Apr 03, 2013 | 44.75 | 44.80 | 44.59 | 44.79 | 12,870 | +0.10(+0.23%) |
Apr 02, 2013 | 44.66 | 44.72 | 44.61 | 44.69 | 33,532 | +0.02(+0.04%) |
Apr 01, 2013 | 44.68 | 44.70 | 44.59 | 44.67 | 62,120 | -0.01(-0.03%) |
Mar 28, 2013 | 44.65 | 44.73 | 44.48 | 44.69 | 39,531 | +0.08(+0.18%) |
Mar 27, 2013 | 44.65 | 44.65 | 44.53 | 44.61 | 14,665 | -0.02(-0.06%) |
Mar 26, 2013 | 44.51 | 44.72 | 44.51 | 44.63 | 90,729 | -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 | 30,766 | +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 | 60,505 | -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 | 44.76 | 22,500 | -0.08(-0.18%) |
Mar 11, 2013 | 44.83 | 44.93 | 44.61 | 44.85 | 14,534 | +0.25(+0.56%) |
Mar 08, 2013 | 45.22 | 45.22 | 44.60 | 44.60 | 48,745 | -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 | 54,006 | -0.14(-0.31%) |
Mar 05, 2013 | 45.43 | 45.43 | 45.24 | 45.37 | 114,632 | +0.05(+0.12%) |
Mar 04, 2013 | 45.48 | 45.50 | 45.31 | 45.32 | 43,692 | -0.17(-0.38%) |
Mar 01, 2013 | 45.39 | 45.49 | 45.31 | 45.49 | 251,407 | +0.18(+0.39%) |
Feb 28, 2013 | 45.37 | 45.37 | 45.24 | 45.31 | 44,545 | +0.01(+0.02%) |
Feb 27, 2013 | 45.36 | 45.36 | 45.19 | 45.30 | 42,024 | +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 | 45.33 | 45.28 | 45.28 | 8,461 | -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 | 64,603 | +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 | 41,275 | +0.22(+0.49%) |
Feb 13, 2013 | 45.38 | 45.38 | 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 | 27,672 | -0.00(-0.01%) |
Feb 08, 2013 | 45.32 | 45.41 | 45.31 | 45.40 | 185,915 | +0.01(+0.03%) |
Feb 07, 2013 | 45.32 | 45.38 | 45.32 | 45.38 | 263,435 | +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 | 44,344 | -0.02(-0.04%) |
Feb 01, 2013 | 45.33 | 45.33 | 45.24 | 45.31 | 48,639 | +0.07(+0.16%) |
Jan 31, 2013 | 45.17 | 45.24 | 45.17 | 45.24 | 12,788 | -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 | 18,133 | +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 | 51,635 | -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 | 66,888 | +0.07(+0.15%) |
Jan 22, 2013 | 45.42 | 45.43 | 45.33 | 45.38 | 38,682 | -0.08(-0.17%) |
Jan 18, 2013 | 45.33 | 45.51 | 45.33 | 45.45 | 48,344 | +0.06(+0.14%) |
Jan 17, 2013 | 45.39 | 45.44 | 45.34 | 45.39 | 174,876 | +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 | 47,495 | +0.12(+0.28%) |
Jan 11, 2013 | 44.91 | 45.02 | 44.85 | 45.01 | 39,729 | +0.17(+0.37%) |
Jan 10, 2013 | 45.00 | 45.00 | 44.84 | 44.84 | 80,750 | +0.01(+0.02%) |
Jan 09, 2013 | 45.15 | 45.17 | 44.83 | 44.83 | 107,023 | -0.22(-0.49%) |
Jan 08, 2013 | 44.87 | 45.06 | 44.83 | 45.05 | 45,405 | +0.32(+0.71%) |
Jan 07, 2013 | 44.83 | 44.94 | 44.66 | 44.74 | 60,312 | +0.15(+0.33%) |
Jan 04, 2013 | 44.79 | 44.93 | 44.59 | 44.59 | 85,036 | -0.33(-0.74%) |
Jan 03, 2013 | 44.79 | 44.92 | 44.62 | 44.92 | 56,727 | +0.01(+0.02%) |
Jan 02, 2013 | 44.88 | 44.93 | 44.75 | 44.92 | 90,665 | +0.24(+0.54%) |
Dec 31, 2012 | 44.84 | 44.95 | 44.56 | 44.67 | 52,241 | -0.14(-0.32%) |
Dec 28, 2012 | 44.56 | 44.82 | 44.53 | 44.82 | 38,457 | +0.27(+0.60%) |
Dec 27, 2012 | 44.44 | 44.85 | 44.40 | 44.55 | 95,063 | -0.12(-0.26%) |
Dec 26, 2012 | 44.62 | 44.68 | 44.48 | 44.67 | 61,112 | +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 | 74,170 | +0.17(+0.38%) |
Dec 20, 2012 | 44.35 | 44.55 | 44.13 | 44.45 | 64,216 | +0.14(+0.31%) |
Dec 19, 2012 | 43.84 | 44.38 | 43.84 | 44.32 | 180,533 | +0.40(+0.91%) |
Dec 18, 2012 | 44.11 | 44.49 | 43.82 | 43.92 | 87,793 | -0.45(-1.02%) |
Dec 17, 2012 | 45.13 | 45.13 | 44.30 | 44.37 | 124,500 | -0.88(-1.95%) |
Dec 14, 2012 | 45.00 | 45.25 | 44.92 | 45.25 | 28,521 | +0.07(+0.16%) |
Dec 13, 2012 | 45.38 | 45.40 | 45.18 | 45.18 | 14,287 | -0.10(-0.23%) |
Dec 12, 2012 | 45.59 | 45.59 | 45.23 | 45.28 | 51,232 | -0.29(-0.64%) |
Dec 11, 2012 | 45.76 | 45.76 | 45.54 | 45.57 | 52,556 | -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 | 36,784 | -0.03(-0.06%) |
Dec 05, 2012 | 45.69 | 45.76 | 45.60 | 45.69 | 43,864 | +0.14(+0.31%) |
Dec 04, 2012 | 45.46 | 45.75 | 45.46 | 45.55 | 93,769 | -0.21(-0.45%) |
Nov 30, 2012 | 45.69 | 45.76 | 45.68 | 45.76 | 34,075 | +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 | 45.64 | 45.53 | 45.59 | 62,833 | -0.01(-0.02%) |
Nov 26, 2012 | 45.52 | 45.75 | 45.49 | 45.60 | 107,515 | +0.21(+0.46%) |
Nov 23, 2012 | 45.89 | 45.89 | 45.39 | 45.39 | 56,086 | -0.31(-0.69%) |
Nov 21, 2012 | 45.42 | 45.84 | 45.29 | 45.70 | 33,201 | +0.24(+0.53%) |
Nov 20, 2012 | 45.46 | 45.51 | 45.26 | 45.46 | 73,173 | +0.02(+0.05%) |
Nov 19, 2012 | 45.33 | 45.47 | 45.32 | 45.44 | 38,555 | +0.19(+0.41%) |
Nov 16, 2012 | 45.37 | 45.42 | 45.14 | 45.25 | 23,377 | +0.05(+0.12%) |
Nov 15, 2012 | 45.24 | 45.39 | 45.18 | 45.20 | 26,932 | +0.16(+0.36%) |
Nov 14, 2012 | 45.23 | 45.32 | 45.03 | 45.03 | 77,742 | -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 | 14,533 | +0.04(+0.09%) |
Nov 08, 2012 | 44.93 | 45.12 | 44.91 | 45.08 | 25,086 | +0.22(+0.48%) |
Nov 07, 2012 | 44.82 | 45.00 | 44.82 | 44.87 | 44,480 | +0.11(+0.25%) |
Nov 06, 2012 | 44.77 | 44.77 | 44.72 | 44.75 | 14,813 | -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 | 44.71 | 18,194 | -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 | 44.77 | 44.84 | 3,389 | +0.10(+0.21%) |
Oct 26, 2012 | 44.74 | 44.74 | 44.74 | 44.74 | 19,754 | +0.00(+0.01%) |
Oct 25, 2012 | 44.76 | 44.77 | 44.69 | 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 | 54,123 | -0.05(-0.12%) |
Oct 12, 2012 | 44.84 | 44.85 | 44.78 | 44.84 | 18,256 | +0.02(+0.03%) |
Oct 11, 2012 | 44.72 | 44.82 | 44.72 | 44.82 | 18,854 | +0.05(+0.10%) |
Oct 10, 2012 | 44.78 | 44.80 | 44.74 | 44.78 | 22,179 | +0.05(+0.11%) |
Oct 09, 2012 | 44.83 | 44.83 | 44.71 | 44.73 | 65,393 | -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 | 41,665 | -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 | 44.77 | 52,449 | -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 | 44.89 | 44.60 | 44.70 | 176,475 | +0.08(+0.19%) |
Sep 27, 2012 | 44.46 | 44.64 | 44.46 | 44.61 | 61,274 | +0.18(+0.41%) |
Sep 26, 2012 | 44.40 | 44.53 | 44.35 | 44.43 | 25,272 | +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 | 48,410 | -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 | 44.41 | 44.28 | 44.33 | 37,404 | +0.10(+0.23%) |
Sep 17, 2012 | 44.37 | 44.37 | 44.23 | 44.23 | 53,793 | -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 | 29,892 | +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 | 23,276 | -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 | 41,138 | -0.03(-0.06%) |
Sep 05, 2012 | 44.41 | 44.48 | 44.36 | 44.48 | 65,485 | +0.07(+0.16%) |
Sep 04, 2012 | 44.39 | 44.46 | 44.29 | 44.40 | 77,458 | +0.04(+0.09%) |
Aug 31, 2012 | 44.28 | 44.38 | 44.28 | 44.36 | 153,888 | +0.06(+0.13%) |
Aug 30, 2012 | 44.36 | 44.39 | 44.20 | 44.31 | 41,832 | +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 | 9,428 | -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 | 44.12 | 16,630 | +0.12(+0.28%) |
Aug 21, 2012 | 44.12 | 44.12 | 43.76 | 44.00 | 25,632 | -0.11(-0.24%) |
Aug 20, 2012 | 44.51 | 44.51 | 43.94 | 44.11 | 29,517 | +0.03(+0.08%) |
Aug 17, 2012 | 44.08 | 44.08 | 43.98 | 44.07 | 27,944 | +0.01(+0.02%) |
Aug 16, 2012 | 44.02 | 44.08 | 43.95 | 44.07 | 15,744 | +0.10(+0.23%) |
Aug 15, 2012 | 44.09 | 44.09 | 43.94 | 43.96 | 12,144 | -0.13(-0.30%) |
Aug 14, 2012 | 44.02 | 44.14 | 43.95 | 44.09 | 20,724 | +0.13(+0.30%) |
Aug 13, 2012 | 43.91 | 44.06 | 43.91 | 43.96 | 15,063 | -0.07(-0.16%) |
Aug 10, 2012 | 43.95 | 44.08 | 43.93 | 44.03 | 19,266 | +0.04(+0.09%) |
Aug 09, 2012 | 44.02 | 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 | 43.94 | 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 | 44.21 | 44.27 | 22,976 | -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 | 18,332 | +0.12(+0.28%) |
Jul 23, 2012 | 44.09 | 44.24 | 44.09 | 44.15 | 22,774 | +0.07(+0.16%) |
Jul 20, 2012 | 44.02 | 44.11 | 44.01 | 44.08 | 16,831 | +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 | 39,671 | +0.02(+0.03%) |
Jul 17, 2012 | 44.05 | 44.05 | 43.97 | 44.02 | 23,897 | +0.00(+0.01%) |
Jul 16, 2012 | 43.94 | 44.03 | 43.92 | 44.02 | 15,621 | +0.11(+0.25%) |
Jul 13, 2012 | 43.84 | 43.97 | 43.84 | 43.91 | 31,134 | -0.03(-0.08%) |
Jul 12, 2012 | 43.88 | 43.94 | 43.87 | 43.94 | 17,837 | +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 | 36,871 | +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 | 43.29 | 39,550 | -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 | 60,192 | +0.38(+0.88%) |
Jun 29, 2012 | 43.18 | 43.52 | 43.18 | 43.19 | 8,519 | -0.01(-0.02%) |
Jun 28, 2012 | 43.29 | 43.50 | 43.20 | 43.20 | 50,049 | -0.16(-0.37%) |
Jun 27, 2012 | 43.38 | 43.48 | 43.17 | 43.36 | 60,444 | -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 | 44,860 | +0.03(+0.07%) |
Jun 21, 2012 | 43.41 | 43.47 | 43.31 | 43.31 | 101,158 | -0.06(-0.14%) |
Jun 20, 2012 | 43.45 | 43.47 | 43.37 | 43.37 | 86,556 | -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 | 39,952 | +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 | 57,127 | -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 | 43.29 | 43.31 | 43.13 | 43.28 | 33,586 | -0.00(-0.01%) |
Jun 07, 2012 | 43.31 | 43.31 | 43.25 | 43.29 | 11,313 | -0.03(-0.06%) |
Jun 06, 2012 | 43.29 | 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 | 43.45 | 24,184 | +0.04(+0.10%) |