Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 43.20 | 43.37 | 43.20 | 43.29 | 9,834 | +0.07(+0.16%) |
May 30, 2012 | 43.18 | 43.27 | 43.12 | 43.22 | 3,053 | +0.15(+0.34%) |
May 29, 2012 | 43.11 | 43.25 | 43.04 | 43.07 | 12,574 | -0.20(-0.46%) |
May 25, 2012 | 43.11 | 43.31 | 43.11 | 43.27 | 7,007 | +0.09(+0.21%) |
May 24, 2012 | 43.30 | 43.30 | 43.04 | 43.18 | 19,473 | +0.06(+0.15%) |
May 23, 2012 | 43.15 | 43.19 | 43.05 | 43.11 | 10,726 | +0.03(+0.08%) |
May 22, 2012 | 43.27 | 43.27 | 43.04 | 43.08 | 24,322 | -0.22(-0.51%) |
May 21, 2012 | 43.40 | 43.40 | 43.24 | 43.30 | 5,896 | +0.01(+0.03%) |
May 18, 2012 | 43.19 | 43.41 | 43.19 | 43.29 | 12,679 | -0.03(-0.06%) |
May 17, 2012 | 43.21 | 43.39 | 43.08 | 43.31 | 20,709 | +0.17(+0.39%) |
May 16, 2012 | 43.51 | 43.51 | 43.15 | 43.15 | 46,050 | -0.44(-1.01%) |
May 15, 2012 | 43.46 | 43.58 | 43.43 | 43.58 | 41,362 | +0.00(+0.01%) |
May 14, 2012 | 43.51 | 43.58 | 43.38 | 43.58 | 19,513 | +0.05(+0.11%) |
May 11, 2012 | 43.36 | 43.53 | 43.36 | 43.53 | 28,722 | +0.03(+0.06%) |
May 10, 2012 | 43.51 | 43.51 | 43.40 | 43.51 | 15,884 | +0.07(+0.16%) |
May 09, 2012 | 43.36 | 43.52 | 43.33 | 43.44 | 14,208 | +0.06(+0.15%) |
May 08, 2012 | 43.38 | 43.41 | 43.31 | 43.37 | 13,060 | -0.00(-0.01%) |
May 07, 2012 | 43.37 | 43.41 | 43.28 | 43.38 | 23,134 | +0.05(+0.12%) |
May 04, 2012 | 43.23 | 43.37 | 43.16 | 43.32 | 28,801 | +0.19(+0.43%) |
May 03, 2012 | 43.43 | 43.43 | 43.14 | 43.14 | 58,392 | -0.29(-0.66%) |
May 02, 2012 | 43.15 | 43.43 | 43.15 | 43.43 | 9,465 | +0.33(+0.77%) |
May 01, 2012 | 43.14 | 43.15 | 43.08 | 43.10 | 43,675 | -0.03(-0.06%) |
Apr 30, 2012 | 42.95 | 43.12 | 42.95 | 43.12 | 39,410 | +0.05(+0.12%) |
Apr 27, 2012 | 42.98 | 43.08 | 42.95 | 43.07 | 7,481 | +0.02(+0.05%) |
Apr 26, 2012 | 42.98 | 43.06 | 42.98 | 43.05 | 10,334 | +0.02(+0.04%) |
Apr 25, 2012 | 42.89 | 43.03 | 42.89 | 43.03 | 35,639 | +0.03(+0.08%) |
Apr 24, 2012 | 43.04 | 43.04 | 42.91 | 43.00 | 27,610 | +0.04(+0.10%) |
Apr 23, 2012 | 42.98 | 42.98 | 42.84 | 42.96 | 17,310 | +0.07(+0.16%) |
Apr 20, 2012 | 43.07 | 43.07 | 42.67 | 42.89 | 30,780 | -0.07(-0.16%) |
Apr 19, 2012 | 42.85 | 42.96 | 42.60 | 42.96 | 35,446 | -1.62(-3.64%) |
Apr 18, 2012 | 42.81 | 44.59 | 42.81 | 44.58 | 69,595 | +1.87(+4.38%) |
Apr 17, 2012 | 42.77 | 42.87 | 42.70 | 42.71 | 26,366 | -0.14(-0.34%) |
Apr 16, 2012 | 42.77 | 42.85 | 42.75 | 42.85 | 26,506 | -0.00(-0.00%) |
Apr 13, 2012 | 42.76 | 42.90 | 42.76 | 42.85 | 47,775 | +0.05(+0.12%) |
Apr 12, 2012 | 42.72 | 42.82 | 42.72 | 42.80 | 8,293 | -0.01(-0.02%) |
Apr 11, 2012 | 42.85 | 42.85 | 42.60 | 42.81 | 15,169 | -0.01(-0.02%) |
Apr 10, 2012 | 42.70 | 42.86 | 42.66 | 42.82 | 17,267 | +0.03(+0.08%) |
Apr 09, 2012 | 42.55 | 42.86 | 42.54 | 42.78 | 48,133 | +0.38(+0.90%) |
Apr 05, 2012 | 42.47 | 42.57 | 42.40 | 42.40 | 13,806 | -0.14(-0.34%) |
Apr 04, 2012 | 42.51 | 42.57 | 42.50 | 42.54 | 12,313 | +0.07(+0.17%) |
Apr 03, 2012 | 42.36 | 42.53 | 42.36 | 42.47 | 40,794 | -0.03(-0.07%) |
Apr 02, 2012 | 42.31 | 42.57 | 41.81 | 42.50 | 40,336 | +0.05(+0.12%) |
Mar 30, 2012 | 42.43 | 42.47 | 42.40 | 42.45 | 7,480 | +0.00(+0.00%) |
Mar 29, 2012 | 42.51 | 42.51 | 42.39 | 42.45 | 22,190 | -0.05(-0.12%) |
Mar 28, 2012 | 42.32 | 42.50 | 42.32 | 42.50 | 28,731 | +0.11(+0.25%) |
Mar 27, 2012 | 42.38 | 42.39 | 42.30 | 42.39 | 9,139 | +0.09(+0.22%) |
Mar 26, 2012 | 42.34 | 42.39 | 42.28 | 42.30 | 30,748 | +0.03(+0.06%) |
Mar 23, 2012 | 42.17 | 42.39 | 42.17 | 42.27 | 43,807 | +0.00(+0.00%) |
Mar 22, 2012 | 42.07 | 42.39 | 42.07 | 42.27 | 23,541 | +0.02(+0.04%) |
Mar 21, 2012 | 42.26 | 42.26 | 41.87 | 42.26 | 90,568 | +0.12(+0.28%) |
Mar 20, 2012 | 42.21 | 42.21 | 42.04 | 42.14 | 15,985 | -0.08(-0.20%) |
Mar 19, 2012 | 42.24 | 42.30 | 42.04 | 42.22 | 21,763 | -0.01(-0.03%) |
Mar 16, 2012 | 42.32 | 42.35 | 42.13 | 42.24 | 47,461 | -0.14(-0.34%) |
Mar 15, 2012 | 42.40 | 42.40 | 42.20 | 42.38 | 35,150 | -0.02(-0.04%) |
Mar 14, 2012 | 42.57 | 42.57 | 42.37 | 42.39 | 44,499 | -0.19(-0.44%) |
Mar 13, 2012 | 42.57 | 42.64 | 42.42 | 42.58 | 17,015 | +0.06(+0.13%) |
Mar 12, 2012 | 42.56 | 42.61 | 42.39 | 42.53 | 12,634 | +0.17(+0.40%) |
Mar 09, 2012 | 42.54 | 42.61 | 42.35 | 42.36 | 20,298 | -0.13(-0.31%) |
Mar 08, 2012 | 42.66 | 42.66 | 42.36 | 42.49 | 27,362 | -0.09(-0.22%) |
Mar 07, 2012 | 42.70 | 42.70 | 42.58 | 42.58 | 15,030 | -0.10(-0.24%) |
Mar 06, 2012 | 42.73 | 42.74 | 42.55 | 42.68 | 13,029 | -0.05(-0.11%) |
Mar 05, 2012 | 42.73 | 42.80 | 42.66 | 42.73 | 64,806 | -0.06(-0.15%) |
Mar 02, 2012 | 42.70 | 42.81 | 42.70 | 42.79 | 9,428 | +0.02(+0.05%) |
Mar 01, 2012 | 42.85 | 42.85 | 42.70 | 42.77 | 18,729 | -0.08(-0.20%) |
Feb 29, 2012 | 42.75 | 42.88 | 42.75 | 42.85 | 32,127 | +0.00(+0.00%) |
Feb 28, 2012 | 42.71 | 42.87 | 42.71 | 42.85 | 54,155 | +0.06(+0.14%) |
Feb 27, 2012 | 42.70 | 42.80 | 42.70 | 42.79 | 11,425 | +0.10(+0.24%) |
Feb 24, 2012 | 42.59 | 42.79 | 42.59 | 42.69 | 27,670 | +0.00(+0.00%) |
Feb 23, 2012 | 42.58 | 42.69 | 42.51 | 42.69 | 12,987 | +0.06(+0.13%) |
Feb 22, 2012 | 42.42 | 42.68 | 42.42 | 42.63 | 17,788 | +0.29(+0.68%) |
Feb 21, 2012 | 42.50 | 42.64 | 42.34 | 42.34 | 136,828 | -0.38(-0.88%) |
Feb 17, 2012 | 42.69 | 42.73 | 42.67 | 42.72 | 8,747 | -0.08(-0.19%) |
Feb 16, 2012 | 42.64 | 42.80 | 42.50 | 42.80 | 68,290 | +0.15(+0.36%) |
Feb 15, 2012 | 42.64 | 42.67 | 42.38 | 42.65 | 63,606 | +0.02(+0.04%) |
Feb 14, 2012 | 42.42 | 42.63 | 42.42 | 42.63 | 47,545 | +0.08(+0.19%) |
Feb 13, 2012 | 42.56 | 42.56 | 42.38 | 42.55 | 15,592 | +0.00(+0.01%) |
Feb 10, 2012 | 42.41 | 42.56 | 42.41 | 42.55 | 11,353 | +0.08(+0.19%) |
Feb 09, 2012 | 42.50 | 42.50 | 42.39 | 42.47 | 8,093 | -0.03(-0.07%) |
Feb 08, 2012 | 42.50 | 42.52 | 42.32 | 42.50 | 15,387 | +0.04(+0.09%) |
Feb 07, 2012 | 42.46 | 42.57 | 42.46 | 42.46 | 23,795 | -0.13(-0.31%) |
Feb 06, 2012 | 42.50 | 42.61 | 42.35 | 42.59 | 22,669 | +0.05(+0.12%) |
Feb 03, 2012 | 42.81 | 42.81 | 42.40 | 42.54 | 33,176 | -0.20(-0.46%) |
Feb 02, 2012 | 42.84 | 42.84 | 42.51 | 42.73 | 31,683 | +0.26(+0.62%) |
Feb 01, 2012 | 42.68 | 42.72 | 42.46 | 42.47 | 27,302 | -0.18(-0.42%) |
Jan 31, 2012 | 44.97 | 44.97 | 42.42 | 42.65 | 36,297 | +0.27(+0.65%) |
Jan 30, 2012 | 44.97 | 44.97 | 42.36 | 42.38 | 63,635 | +0.15(+0.35%) |
Jan 27, 2012 | 42.53 | 42.53 | 42.18 | 42.23 | 85,849 | -0.02(-0.05%) |
Jan 26, 2012 | 42.39 | 42.54 | 42.17 | 42.25 | 47,104 | +0.10(+0.23%) |
Jan 25, 2012 | 42.49 | 42.49 | 42.11 | 42.16 | 83,279 | +0.04(+0.09%) |
Jan 24, 2012 | 42.21 | 42.32 | 42.09 | 42.12 | 38,096 | -0.23(-0.54%) |
Jan 23, 2012 | 42.49 | 42.49 | 41.98 | 42.35 | 19,871 | -0.14(-0.33%) |
Jan 20, 2012 | 42.54 | 42.60 | 42.35 | 42.49 | 45,247 | -0.25(-0.58%) |
Jan 19, 2012 | 42.87 | 42.87 | 42.54 | 42.73 | 19,914 | +0.07(+0.16%) |
Jan 18, 2012 | 42.89 | 42.89 | 42.62 | 42.67 | 13,672 | -0.10(-0.24%) |
Jan 17, 2012 | 42.75 | 42.79 | 42.55 | 42.77 | 10,158 | +0.09(+0.21%) |
Jan 13, 2012 | 42.45 | 42.68 | 42.38 | 42.68 | 17,264 | +0.14(+0.33%) |
Jan 12, 2012 | 42.30 | 42.54 | 42.29 | 42.54 | 11,919 | +0.29(+0.69%) |
Jan 11, 2012 | 41.97 | 42.24 | 41.97 | 42.24 | 13,848 | +0.27(+0.64%) |
Jan 10, 2012 | 41.96 | 41.99 | 41.79 | 41.97 | 22,603 | +0.09(+0.21%) |
Jan 09, 2012 | 41.76 | 41.89 | 41.70 | 41.88 | 34,536 | +0.12(+0.29%) |
Jan 06, 2012 | 41.75 | 41.76 | 41.44 | 41.76 | 23,767 | +0.09(+0.22%) |
Jan 05, 2012 | 41.59 | 41.68 | 41.59 | 41.67 | 32,847 | +0.11(+0.26%) |
Jan 04, 2012 | 41.43 | 41.58 | 41.43 | 41.56 | 29,093 | +0.04(+0.10%) |
Dec 30, 2011 | 41.37 | 41.52 | 41.35 | 41.52 | 18,184 | +0.01(+0.02%) |
Dec 29, 2011 | 41.40 | 41.51 | 41.40 | 41.51 | 35,454 | +0.15(+0.36%) |
Dec 28, 2011 | 41.34 | 41.41 | 41.19 | 41.36 | 31,697 | +0.06(+0.15%) |
Dec 27, 2011 | 41.34 | 41.35 | 41.28 | 41.30 | 9,480 | -0.05(-0.12%) |
Dec 23, 2011 | 41.13 | 41.36 | 41.13 | 41.35 | 13,483 | +0.05(+0.13%) |
Dec 21, 2011 | 41.26 | 41.30 | 41.14 | 41.30 | 11,621 | +0.04(+0.10%) |
Dec 20, 2011 | 41.19 | 41.32 | 41.09 | 41.26 | 41,850 | -0.00(-0.01%) |
Dec 19, 2011 | 41.30 | 41.30 | 41.24 | 41.26 | 22,126 | +0.04(+0.11%) |
Dec 16, 2011 | 41.08 | 41.26 | 41.08 | 41.22 | 12,232 | +0.06(+0.14%) |
Dec 15, 2011 | 41.07 | 41.21 | 41.07 | 41.16 | 16,480 | -0.02(-0.05%) |
Dec 14, 2011 | 41.06 | 41.18 | 41.06 | 41.18 | 24,065 | +0.11(+0.27%) |
Dec 13, 2011 | 40.99 | 41.11 | 40.96 | 41.07 | 12,486 | +0.00(+0.01%) |
Dec 12, 2011 | 41.11 | 41.12 | 40.95 | 41.06 | 11,193 | +0.01(+0.03%) |
Dec 09, 2011 | 41.00 | 41.08 | 40.93 | 41.05 | 7,384 | -0.02(-0.05%) |
Dec 08, 2011 | 40.89 | 41.08 | 40.89 | 41.08 | 15,323 | +0.02(+0.05%) |
Dec 07, 2011 | 41.00 | 41.06 | 40.86 | 41.06 | 19,595 | +0.17(+0.41%) |
Dec 06, 2011 | 40.70 | 40.92 | 40.70 | 40.89 | 9,240 | +0.18(+0.45%) |
Dec 05, 2011 | 40.67 | 40.78 | 40.67 | 40.71 | 9,551 | -0.01(-0.02%) |
Dec 02, 2011 | 40.71 | 40.71 | 40.53 | 40.71 | 8,490 | +0.23(+0.57%) |
Dec 01, 2011 | 40.48 | 40.66 | 40.47 | 40.48 | 24,357 | -0.08(-0.19%) |
Nov 30, 2011 | 40.61 | 40.61 | 40.55 | 40.56 | 17,848 | -0.05(-0.12%) |
Nov 29, 2011 | 40.48 | 40.61 | 40.46 | 40.61 | 5,513 | -0.03(-0.08%) |
Nov 28, 2011 | 40.59 | 40.64 | 40.41 | 40.64 | 19,191 | +0.19(+0.47%) |
Nov 25, 2011 | 40.03 | 40.51 | 40.03 | 40.45 | 12,520 | -0.03(-0.07%) |
Nov 23, 2011 | 40.60 | 40.60 | 40.48 | 40.48 | 9,368 | -0.02(-0.05%) |
Nov 22, 2011 | 40.57 | 40.68 | 40.45 | 40.50 | 26,142 | -0.06(-0.15%) |
Nov 21, 2011 | 40.57 | 40.57 | 40.44 | 40.56 | 8,538 | +0.14(+0.34%) |
Nov 18, 2011 | 40.49 | 40.54 | 40.40 | 40.42 | 7,063 | -0.13(-0.33%) |
Nov 17, 2011 | 40.54 | 40.56 | 40.43 | 40.55 | 9,059 | +0.02(+0.05%) |
Nov 16, 2011 | 40.48 | 40.54 | 40.44 | 40.53 | 11,367 | +0.04(+0.11%) |
Nov 15, 2011 | 40.46 | 40.52 | 40.37 | 40.49 | 16,362 | -0.06(-0.14%) |
Nov 14, 2011 | 40.48 | 40.58 | 40.48 | 40.54 | 10,747 | -0.03(-0.06%) |
Nov 11, 2011 | 40.57 | 40.59 | 40.39 | 40.57 | 9,938 | -0.00(-0.01%) |
Nov 10, 2011 | 40.61 | 40.61 | 40.45 | 40.57 | 8,259 | -0.04(-0.11%) |
Nov 09, 2011 | 40.54 | 40.62 | 40.47 | 40.62 | 11,456 | +0.07(+0.17%) |
Nov 08, 2011 | 40.57 | 40.60 | 40.42 | 40.55 | 14,938 | -0.01(-0.02%) |
Nov 07, 2011 | 40.49 | 40.61 | 40.49 | 40.56 | 22,950 | +0.06(+0.16%) |
Nov 04, 2011 | 40.57 | 40.57 | 40.47 | 40.49 | 22,515 | +0.12(+0.29%) |
Nov 03, 2011 | 40.42 | 40.60 | 40.38 | 40.38 | 13,127 | -0.22(-0.53%) |
Nov 02, 2011 | 40.47 | 40.60 | 40.47 | 40.59 | 13,613 | -0.06(-0.14%) |
Nov 01, 2011 | 40.20 | 40.65 | 40.20 | 40.65 | 30,645 | +0.20(+0.50%) |
Oct 31, 2011 | 40.55 | 40.55 | 39.60 | 40.45 | 34,161 | +0.15(+0.37%) |
Oct 28, 2011 | 40.12 | 40.30 | 40.12 | 40.30 | 20,131 | +0.01(+0.03%) |
Oct 27, 2011 | 40.39 | 40.39 | 40.21 | 40.29 | 14,164 | -0.12(-0.29%) |
Oct 26, 2011 | 40.24 | 40.44 | 40.24 | 40.40 | 17,560 | +0.02(+0.06%) |
Oct 25, 2011 | 40.28 | 40.43 | 40.05 | 40.38 | 37,206 | +0.10(+0.25%) |
Oct 24, 2011 | 40.00 | 40.39 | 39.92 | 40.28 | 62,138 | +0.22(+0.54%) |
Oct 21, 2011 | 40.26 | 40.29 | 40.06 | 40.06 | 7,934 | -0.23(-0.57%) |
Oct 20, 2011 | 40.28 | 40.30 | 40.28 | 40.29 | 997 | +0.00(+0.00%) |
Oct 19, 2011 | 40.26 | 40.39 | 40.04 | 40.29 | 29,412 | +0.13(+0.33%) |
Oct 18, 2011 | 39.79 | 40.22 | 39.79 | 40.16 | 14,965 | +0.28(+0.71%) |
Oct 17, 2011 | 39.71 | 39.87 | 39.71 | 39.87 | 1,409 | -0.09(-0.21%) |
Oct 14, 2011 | 40.13 | 40.13 | 39.84 | 39.96 | 11,674 | +0.04(+0.11%) |
Oct 13, 2011 | 39.89 | 40.08 | 39.88 | 39.91 | 25,796 | -0.20(-0.49%) |
Oct 12, 2011 | 40.15 | 40.15 | 40.07 | 40.11 | 9,979 | +0.13(+0.32%) |
Oct 11, 2011 | 40.22 | 40.22 | 39.98 | 39.98 | 3,584 | -0.01(-0.01%) |
Oct 10, 2011 | 40.07 | 40.22 | 39.83 | 39.99 | 11,426 | +0.10(+0.25%) |
Oct 07, 2011 | 40.51 | 40.51 | 39.80 | 39.89 | 20,956 | -0.46(-1.14%) |
Oct 06, 2011 | 40.03 | 40.35 | 39.98 | 40.35 | 13,369 | +0.08(+0.19%) |
Oct 05, 2011 | 39.97 | 40.46 | 39.97 | 40.27 | 14,272 | -0.00(-0.00%) |
Oct 04, 2011 | 40.52 | 40.79 | 40.26 | 40.27 | 29,833 | -0.26(-0.65%) |
Oct 03, 2011 | 40.91 | 40.91 | 40.54 | 40.54 | 4,667 | +0.01(+0.03%) |
Sep 30, 2011 | 40.90 | 40.90 | 40.48 | 40.53 | 30,121 | -0.04(-0.11%) |
Sep 29, 2011 | 40.77 | 40.86 | 40.56 | 40.57 | 11,596 | -0.22(-0.54%) |
Sep 28, 2011 | 40.78 | 40.84 | 40.51 | 40.79 | 12,004 | -0.01(-0.02%) |
Sep 27, 2011 | 41.01 | 41.01 | 40.65 | 40.80 | 13,378 | +0.03(+0.08%) |
Sep 26, 2011 | 40.56 | 40.91 | 40.56 | 40.77 | 23,466 | +0.04(+0.10%) |
Sep 23, 2011 | 41.10 | 41.10 | 40.73 | 40.73 | 17,908 | -0.34(-0.82%) |
Sep 22, 2011 | 40.69 | 41.06 | 40.69 | 41.06 | 20,644 | +0.49(+1.20%) |
Sep 21, 2011 | 40.51 | 40.66 | 40.51 | 40.58 | 10,596 | -0.08(-0.19%) |
Sep 20, 2011 | 40.48 | 40.66 | 40.31 | 40.66 | 14,327 | +0.33(+0.83%) |
Sep 19, 2011 | 40.56 | 40.56 | 40.03 | 40.32 | 4,757 | -0.11(-0.27%) |
Sep 16, 2011 | 40.12 | 40.51 | 39.70 | 40.43 | 26,583 | +0.31(+0.77%) |
Sep 15, 2011 | 40.50 | 40.50 | 40.08 | 40.12 | 15,097 | -0.15(-0.37%) |
Sep 14, 2011 | 40.53 | 40.54 | 40.09 | 40.27 | 18,376 | -0.31(-0.76%) |
Sep 13, 2011 | 40.66 | 40.66 | 40.44 | 40.57 | 22,671 | +0.04(+0.11%) |
Sep 12, 2011 | 40.03 | 40.54 | 40.03 | 40.53 | 40,537 | +0.18(+0.45%) |
Sep 09, 2011 | 40.11 | 40.35 | 39.95 | 40.35 | 12,326 | +0.05(+0.12%) |
Sep 08, 2011 | 39.96 | 40.36 | 39.96 | 40.30 | 20,822 | +0.04(+0.09%) |
Sep 07, 2011 | 39.91 | 40.27 | 39.91 | 40.26 | 11,364 | +0.17(+0.42%) |
Sep 06, 2011 | 39.61 | 40.10 | 39.61 | 40.09 | 19,038 | +0.05(+0.13%) |
Sep 02, 2011 | 39.53 | 40.04 | 39.30 | 40.04 | 20,920 | +0.09(+0.22%) |
Sep 01, 2011 | 40.07 | 40.07 | 39.77 | 39.95 | 4,476 | +0.01(+0.04%) |
Aug 31, 2011 | 39.95 | 40.01 | 39.76 | 39.94 | 15,227 | -0.01(-0.01%) |
Aug 30, 2011 | 39.68 | 39.94 | 39.68 | 39.94 | 4,590 | +0.25(+0.63%) |
Aug 29, 2011 | 39.72 | 39.83 | 39.68 | 39.69 | 5,523 | -0.13(-0.32%) |
Aug 26, 2011 | 39.66 | 39.83 | 39.61 | 39.82 | 14,009 | +0.02(+0.04%) |
Aug 25, 2011 | 39.97 | 39.97 | 39.80 | 39.80 | 15,880 | -0.15(-0.36%) |
Aug 24, 2011 | 40.12 | 40.12 | 39.78 | 39.95 | 23,670 | +0.05(+0.13%) |
Aug 23, 2011 | 39.92 | 40.03 | 39.90 | 39.90 | 80,452 | -0.09(-0.23%) |
Aug 22, 2011 | 39.94 | 39.99 | 39.65 | 39.99 | 20,479 | +0.14(+0.35%) |
Aug 19, 2011 | 39.67 | 39.85 | 39.65 | 39.85 | 1,667 | +0.04(+0.10%) |
Aug 18, 2011 | 39.65 | 39.91 | 39.46 | 39.81 | 43,921 | -0.07(-0.18%) |
Aug 17, 2011 | 39.74 | 39.88 | 39.68 | 39.88 | 14,511 | +0.18(+0.46%) |
Aug 16, 2011 | 39.54 | 39.70 | 39.33 | 39.70 | 5,447 | -0.00(-0.01%) |
Aug 15, 2011 | 39.37 | 39.70 | 39.21 | 39.70 | 42,357 | +0.58(+1.49%) |
Aug 12, 2011 | 39.09 | 39.55 | 38.67 | 39.12 | 89,773 | -0.25(-0.63%) |
Aug 11, 2011 | 39.54 | 39.58 | 39.23 | 39.36 | 16,447 | +0.08(+0.22%) |
Aug 10, 2011 | 39.52 | 39.78 | 38.99 | 39.28 | 28,746 | +0.00(+0.00%) |
Aug 09, 2011 | 39.06 | 39.55 | 38.82 | 39.28 | 36,465 | -0.39(-0.98%) |
Aug 08, 2011 | 39.41 | 39.87 | 38.82 | 39.67 | 31,327 | -0.12(-0.30%) |
Aug 05, 2011 | 39.82 | 39.82 | 39.75 | 39.79 | 11,721 | +0.08(+0.21%) |
Aug 04, 2011 | 39.41 | 39.84 | 39.41 | 39.70 | 16,241 | +0.15(+0.37%) |
Aug 03, 2011 | 39.38 | 39.56 | 39.31 | 39.56 | 42,864 | +0.13(+0.33%) |
Aug 02, 2011 | 39.25 | 39.43 | 39.23 | 39.43 | 33,344 | +0.13(+0.33%) |
Aug 01, 2011 | 39.25 | 39.30 | 39.19 | 39.30 | 23,629 | +0.05(+0.14%) |
Jul 29, 2011 | 39.24 | 39.24 | 39.17 | 39.24 | 15,459 | +0.01(+0.03%) |
Jul 28, 2011 | 39.03 | 39.23 | 39.03 | 39.23 | 3,535 | -0.02(-0.05%) |
Jul 27, 2011 | 39.08 | 39.26 | 39.08 | 39.25 | 37,333 | +0.01(+0.02%) |
Jul 26, 2011 | 39.13 | 39.26 | 39.12 | 39.24 | 20,980 | +0.01(+0.02%) |
Jul 25, 2011 | 38.98 | 39.30 | 38.98 | 39.24 | 13,517 | +0.06(+0.15%) |
Jul 22, 2011 | 39.18 | 39.18 | 39.12 | 39.18 | 13,046 | +0.07(+0.19%) |
Jul 21, 2011 | 38.72 | 39.12 | 38.72 | 39.10 | 94,940 | +0.04(+0.11%) |
Jul 20, 2011 | 39.11 | 39.11 | 39.06 | 39.06 | 3,165 | +0.03(+0.07%) |
Jul 19, 2011 | 38.81 | 39.03 | 38.69 | 39.03 | 13,903 | +0.04(+0.11%) |
Jul 18, 2011 | 39.00 | 39.06 | 38.90 | 38.99 | 20,759 | -0.01(-0.02%) |
Jul 15, 2011 | 38.84 | 39.01 | 38.84 | 39.00 | 9,826 | -0.02(-0.05%) |
Jul 14, 2011 | 38.71 | 39.01 | 38.71 | 39.01 | 22,331 | +0.10(+0.25%) |
Jul 13, 2011 | 38.93 | 38.94 | 38.77 | 38.92 | 5,586 | +0.06(+0.16%) |
Jul 12, 2011 | 38.58 | 38.87 | 38.55 | 38.86 | 8,730 | -0.01(-0.02%) |
Jul 11, 2011 | 38.80 | 38.88 | 38.41 | 38.86 | 22,078 | +0.21(+0.55%) |
Jul 08, 2011 | 38.69 | 38.69 | 38.33 | 38.65 | 5,937 | +0.16(+0.40%) |
Jul 07, 2011 | 38.35 | 38.62 | 38.35 | 38.50 | 6,666 | +0.15(+0.38%) |
Jul 06, 2011 | 38.59 | 38.59 | 38.27 | 38.35 | 33,300 | -0.07(-0.18%) |
Jul 05, 2011 | 38.62 | 38.64 | 38.42 | 38.42 | 17,982 | -0.19(-0.50%) |
Jul 01, 2011 | 38.61 | 38.61 | 38.42 | 38.61 | 47,165 | +0.02(+0.05%) |
Jun 30, 2011 | 38.70 | 38.73 | 38.39 | 38.59 | 6,722 | -0.11(-0.28%) |
Jun 29, 2011 | 38.67 | 38.85 | 38.49 | 38.70 | 5,704 | +0.03(+0.09%) |
Jun 28, 2011 | 38.67 | 38.70 | 38.67 | 38.67 | 12,296 | -0.15(-0.38%) |
Jun 27, 2011 | 38.59 | 38.83 | 38.59 | 38.82 | 2,826 | +0.07(+0.19%) |
Jun 24, 2011 | 38.66 | 38.83 | 38.58 | 38.74 | 5,988 | +0.14(+0.37%) |
Jun 23, 2011 | 38.70 | 38.73 | 38.60 | 38.60 | 5,115 | +0.10(+0.25%) |
Jun 22, 2011 | 38.79 | 38.79 | 38.50 | 38.50 | 45,403 | -0.22(-0.58%) |
Jun 21, 2011 | 38.83 | 38.83 | 38.63 | 38.73 | 17,158 | +0.10(+0.25%) |
Jun 20, 2011 | 38.74 | 38.74 | 38.59 | 38.63 | 10,656 | -0.24(-0.62%) |
Jun 17, 2011 | 38.60 | 38.87 | 38.60 | 38.87 | 15,447 | +0.07(+0.19%) |
Jun 16, 2011 | 38.74 | 38.82 | 38.64 | 38.80 | 17,946 | +0.16(+0.42%) |
Jun 15, 2011 | 38.80 | 38.80 | 38.45 | 38.64 | 17,739 | +0.00(+0.01%) |
Jun 14, 2011 | 38.73 | 38.74 | 38.57 | 38.63 | 2,223 | -0.01(-0.02%) |
Jun 13, 2011 | 38.57 | 38.64 | 38.49 | 38.64 | 54,614 | +0.11(+0.28%) |
Jun 10, 2011 | 38.45 | 38.77 | 38.43 | 38.53 | 57,623 | +0.08(+0.22%) |
Jun 09, 2011 | 38.68 | 38.68 | 38.40 | 38.45 | 9,194 | -0.15(-0.38%) |
Jun 08, 2011 | 38.70 | 38.71 | 38.58 | 38.60 | 9,813 | +0.06(+0.15%) |
Jun 07, 2011 | 38.73 | 38.73 | 38.52 | 38.54 | 13,829 | +0.01(+0.04%) |
Jun 06, 2011 | 38.70 | 38.70 | 38.38 | 38.52 | 4,539 | -0.02(-0.04%) |