Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2012 | 42.05 | 42.05 | 41.77 | 41.80 | 466,939 | +0.02(+0.04%) |
Mar 30, 2012 | 41.97 | 41.97 | 41.79 | 41.79 | 32,792 | -0.14(-0.35%) |
Mar 29, 2012 | 41.87 | 41.94 | 41.87 | 41.93 | 78,193 | +0.06(+0.13%) |
Mar 28, 2012 | 41.93 | 41.93 | 41.87 | 41.88 | 30,818 | -0.05(-0.12%) |
Mar 27, 2012 | 41.97 | 41.97 | 41.89 | 41.93 | 18,677 | +0.02(+0.06%) |
Mar 26, 2012 | 41.86 | 41.90 | 41.85 | 41.90 | 30,147 | +0.02(+0.04%) |
Mar 23, 2012 | 41.88 | 41.90 | 41.83 | 41.88 | 60,777 | +0.03(+0.07%) |
Mar 22, 2012 | 41.89 | 41.92 | 41.85 | 41.86 | 18,389 | +0.04(+0.10%) |
Mar 21, 2012 | 41.86 | 41.89 | 41.76 | 41.81 | 9,285 | +0.04(+0.10%) |
Mar 20, 2012 | 41.69 | 41.81 | 41.69 | 41.77 | 25,397 | +0.03(+0.08%) |
Mar 19, 2012 | 41.84 | 41.85 | 41.73 | 41.74 | 26,342 | -0.11(-0.27%) |
Mar 16, 2012 | 41.80 | 41.87 | 41.76 | 41.85 | 38,745 | +0.03(+0.07%) |
Mar 15, 2012 | 41.81 | 41.83 | 41.72 | 41.82 | 50,861 | +0.07(+0.18%) |
Mar 14, 2012 | 41.87 | 41.87 | 41.75 | 41.75 | 18,740 | -0.11(-0.27%) |
Mar 13, 2012 | 41.90 | 41.90 | 41.82 | 41.86 | 33,367 | -0.04(-0.10%) |
Mar 12, 2012 | 41.93 | 41.95 | 41.85 | 41.90 | 24,243 | +0.03(+0.08%) |
Mar 09, 2012 | 41.85 | 41.88 | 41.80 | 41.87 | 32,760 | -0.03(-0.08%) |
Mar 08, 2012 | 41.84 | 41.91 | 41.84 | 41.90 | 39,886 | +0.02(+0.04%) |
Mar 07, 2012 | 41.88 | 41.89 | 41.80 | 41.88 | 18,654 | +0.01(+0.02%) |
Mar 06, 2012 | 41.88 | 41.89 | 41.82 | 41.88 | 24,363 | +0.02(+0.04%) |
Mar 05, 2012 | 41.89 | 41.89 | 41.82 | 41.86 | 34,333 | -0.02(-0.06%) |
Mar 02, 2012 | 41.88 | 41.91 | 41.85 | 41.88 | 33,418 | +0.02(+0.04%) |
Mar 01, 2012 | 41.85 | 41.87 | 41.81 | 41.87 | 44,231 | +0.06(+0.13%) |
Feb 29, 2012 | 41.93 | 41.93 | 41.79 | 41.81 | 64,170 | -0.14(-0.34%) |
Feb 28, 2012 | 41.98 | 42.01 | 41.94 | 41.95 | 16,460 | -0.01(-0.03%) |
Feb 27, 2012 | 41.89 | 42.01 | 41.89 | 41.97 | 32,257 | +0.04(+0.09%) |
Feb 24, 2012 | 41.89 | 41.98 | 41.89 | 41.93 | 41,648 | -0.01(-0.01%) |
Feb 23, 2012 | 41.97 | 42.06 | 41.89 | 41.93 | 31,787 | -0.02(-0.04%) |
Feb 22, 2012 | 41.86 | 42.04 | 41.86 | 41.95 | 45,315 | +0.05(+0.13%) |
Feb 21, 2012 | 41.93 | 41.94 | 41.88 | 41.90 | 73,755 | -0.03(-0.07%) |
Feb 17, 2012 | 41.89 | 41.94 | 41.88 | 41.93 | 17,475 | -0.02(-0.04%) |
Feb 16, 2012 | 42.00 | 42.00 | 41.89 | 41.94 | 23,936 | -0.02(-0.06%) |
Feb 15, 2012 | 41.97 | 42.08 | 41.94 | 41.97 | 56,926 | +0.02(+0.06%) |
Feb 14, 2012 | 41.93 | 41.97 | 41.90 | 41.94 | 43,704 | +0.05(+0.12%) |
Feb 13, 2012 | 41.90 | 41.93 | 41.88 | 41.89 | 37,921 | -0.00(-0.01%) |
Feb 10, 2012 | 41.82 | 41.95 | 41.82 | 41.90 | 12,410 | +0.02(+0.05%) |
Feb 09, 2012 | 41.97 | 41.97 | 41.84 | 41.88 | 44,334 | -0.06(-0.15%) |
Feb 08, 2012 | 41.97 | 41.97 | 41.90 | 41.94 | 22,527 | -0.00(-0.01%) |
Feb 07, 2012 | 41.98 | 41.99 | 41.92 | 41.95 | 32,276 | -0.02(-0.05%) |
Feb 06, 2012 | 41.96 | 41.97 | 41.80 | 41.97 | 33,541 | -0.01(-0.03%) |
Feb 03, 2012 | 42.01 | 42.01 | 41.93 | 41.98 | 34,608 | +0.05(+0.11%) |
Feb 02, 2012 | 41.80 | 41.97 | 41.80 | 41.93 | 31,943 | +0.04(+0.10%) |
Feb 01, 2012 | 41.90 | 41.91 | 41.77 | 41.89 | 46,541 | +0.00(+0.00%) |
Jan 31, 2012 | 41.80 | 41.92 | 41.77 | 41.89 | 55,063 | -0.01(-0.02%) |
Jan 30, 2012 | 42.01 | 42.01 | 41.90 | 41.90 | 123,021 | -0.09(-0.21%) |
Jan 27, 2012 | 42.01 | 42.02 | 41.93 | 41.99 | 42,677 | +0.00(+0.00%) |
Jan 26, 2012 | 42.01 | 42.02 | 41.98 | 41.99 | 23,821 | +0.08(+0.19%) |
Jan 25, 2012 | 41.93 | 42.01 | 41.86 | 41.91 | 24,436 | +0.02(+0.06%) |
Jan 24, 2012 | 41.91 | 41.95 | 41.85 | 41.88 | 49,244 | -0.01(-0.03%) |
Jan 23, 2012 | 41.91 | 41.92 | 41.89 | 41.90 | 42,436 | -0.05(-0.12%) |
Jan 20, 2012 | 41.99 | 41.99 | 41.84 | 41.95 | 38,472 | -0.01(-0.02%) |
Jan 19, 2012 | 42.03 | 42.03 | 41.93 | 41.96 | 17,036 | +0.02(+0.05%) |
Jan 18, 2012 | 41.98 | 42.02 | 41.93 | 41.93 | 56,833 | -0.07(-0.17%) |
Jan 17, 2012 | 42.04 | 42.04 | 41.94 | 42.01 | 35,575 | +0.03(+0.08%) |
Jan 13, 2012 | 42.01 | 42.02 | 41.97 | 41.97 | 40,154 | +0.04(+0.09%) |
Jan 12, 2012 | 41.97 | 41.99 | 41.93 | 41.94 | 29,573 | -0.00(-0.01%) |
Jan 11, 2012 | 41.93 | 41.97 | 41.87 | 41.94 | 26,268 | +0.02(+0.06%) |
Jan 10, 2012 | 41.93 | 41.96 | 41.87 | 41.92 | 19,276 | -0.02(-0.06%) |
Jan 09, 2012 | 41.81 | 41.94 | 41.81 | 41.94 | 39,403 | +0.09(+0.21%) |
Jan 06, 2012 | 41.86 | 41.88 | 41.80 | 41.85 | 22,641 | +0.03(+0.08%) |
Jan 05, 2012 | 41.90 | 41.90 | 41.82 | 41.82 | 10,686 | -0.03(-0.08%) |
Jan 04, 2012 | 41.83 | 41.88 | 41.80 | 41.85 | 31,987 | +0.06(+0.13%) |
Dec 30, 2011 | 41.78 | 41.84 | 41.68 | 41.80 | 71,162 | +0.02(+0.06%) |
Dec 29, 2011 | 41.74 | 41.77 | 41.66 | 41.77 | 34,344 | +0.05(+0.12%) |
Dec 28, 2011 | 41.66 | 41.72 | 41.51 | 41.72 | 34,411 | +0.11(+0.27%) |
Dec 27, 2011 | 41.72 | 41.72 | 41.55 | 41.61 | 13,941 | -0.10(-0.25%) |
Dec 23, 2011 | 41.79 | 41.79 | 41.66 | 41.72 | 9,316 | -0.26(-0.63%) |
Dec 21, 2011 | 42.04 | 42.04 | 41.96 | 41.98 | 25,659 | -0.09(-0.22%) |
Dec 20, 2011 | 42.37 | 42.37 | 41.97 | 42.07 | 16,356 | +0.02(+0.04%) |
Dec 19, 2011 | 41.90 | 42.07 | 41.90 | 42.05 | 14,372 | +0.12(+0.29%) |
Dec 16, 2011 | 42.20 | 42.20 | 41.93 | 41.93 | 62,157 | -0.08(-0.19%) |
Dec 15, 2011 | 42.10 | 42.10 | 42.01 | 42.01 | 31,217 | -0.06(-0.13%) |
Dec 14, 2011 | 42.08 | 42.09 | 42.04 | 42.07 | 17,592 | +0.09(+0.21%) |
Dec 13, 2011 | 42.00 | 42.08 | 41.95 | 41.98 | 48,338 | +0.08(+0.20%) |
Dec 12, 2011 | 42.02 | 42.02 | 41.90 | 41.90 | 27,599 | -0.06(-0.14%) |
Dec 09, 2011 | 42.01 | 42.01 | 41.95 | 41.96 | 38,296 | -0.08(-0.19%) |
Dec 08, 2011 | 42.00 | 44.09 | 41.95 | 42.04 | 305,247 | +0.10(+0.23%) |
Dec 07, 2011 | 41.77 | 43.76 | 41.77 | 41.94 | 190,310 | +0.14(+0.33%) |
Dec 06, 2011 | 41.83 | 41.84 | 41.73 | 41.80 | 8,817 | +0.04(+0.10%) |
Dec 05, 2011 | 41.76 | 41.79 | 41.68 | 41.76 | 13,682 | +0.10(+0.24%) |
Dec 02, 2011 | 41.76 | 41.76 | 41.61 | 41.66 | 48,018 | -0.07(-0.17%) |
Dec 01, 2011 | 41.74 | 41.74 | 41.65 | 41.73 | 12,648 | -0.01(-0.02%) |
Nov 30, 2011 | 41.76 | 41.86 | 41.73 | 41.74 | 62,601 | -0.07(-0.17%) |
Nov 29, 2011 | 41.73 | 41.83 | 41.73 | 41.81 | 45,953 | +0.06(+0.15%) |
Nov 28, 2011 | 41.53 | 41.76 | 41.53 | 41.75 | 6,267 | +0.02(+0.06%) |
Nov 25, 2011 | 41.84 | 41.84 | 41.70 | 41.72 | 14,329 | +0.01(+0.02%) |
Nov 23, 2011 | 41.64 | 41.78 | 41.64 | 41.72 | 80,525 | +0.02(+0.04%) |
Nov 22, 2011 | 41.85 | 41.85 | 41.69 | 41.70 | 34,723 | -0.01(-0.02%) |
Nov 21, 2011 | 41.87 | 41.87 | 41.68 | 41.71 | 20,403 | -0.04(-0.10%) |
Nov 18, 2011 | 41.78 | 41.78 | 41.72 | 41.75 | 12,920 | -0.14(-0.32%) |
Nov 17, 2011 | 41.88 | 41.89 | 41.74 | 41.88 | 24,385 | +0.14(+0.34%) |
Nov 16, 2011 | 41.82 | 41.89 | 41.74 | 41.74 | 23,111 | +0.08(+0.19%) |
Nov 15, 2011 | 41.76 | 41.77 | 41.59 | 41.66 | 15,988 | -0.06(-0.14%) |
Nov 14, 2011 | 41.52 | 41.76 | 41.52 | 41.72 | 39,192 | +0.01(+0.02%) |
Nov 11, 2011 | 41.65 | 41.75 | 41.65 | 41.71 | 9,056 | +0.01(+0.02%) |
Nov 10, 2011 | 41.80 | 41.80 | 41.61 | 41.70 | 7,459 | -0.07(-0.17%) |
Nov 09, 2011 | 41.87 | 41.89 | 41.68 | 41.77 | 43,864 | -0.04(-0.10%) |
Nov 08, 2011 | 41.84 | 41.84 | 41.77 | 41.81 | 13,514 | -0.04(-0.10%) |
Nov 07, 2011 | 41.82 | 41.88 | 41.80 | 41.85 | 6,852 | +0.02(+0.04%) |
Nov 04, 2011 | 41.89 | 41.89 | 41.68 | 41.84 | 16,833 | +0.05(+0.11%) |
Nov 03, 2011 | 41.82 | 41.85 | 41.72 | 41.79 | 8,048 | -0.09(-0.21%) |
Nov 02, 2011 | 41.84 | 41.89 | 41.83 | 41.88 | 7,807 | +0.02(+0.06%) |
Nov 01, 2011 | 41.88 | 41.88 | 41.66 | 41.85 | 3,427 | +0.14(+0.33%) |
Oct 31, 2011 | 41.82 | 41.84 | 41.60 | 41.72 | 11,562 | +0.04(+0.10%) |
Oct 28, 2011 | 41.63 | 41.76 | 41.59 | 41.68 | 7,237 | +0.13(+0.31%) |
Oct 27, 2011 | 41.69 | 41.69 | 41.51 | 41.55 | 36,016 | -0.18(-0.42%) |
Oct 26, 2011 | 41.86 | 41.86 | 41.68 | 41.72 | 6,892 | -0.02(-0.06%) |
Oct 25, 2011 | 41.65 | 41.75 | 41.62 | 41.75 | 21,679 | +0.19(+0.46%) |
Oct 24, 2011 | 41.85 | 41.85 | 41.55 | 41.55 | 10,393 | -0.07(-0.17%) |
Oct 21, 2011 | 41.85 | 41.85 | 41.62 | 41.63 | 18,046 | -0.18(-0.42%) |
Oct 20, 2011 | 41.85 | 41.94 | 41.65 | 41.80 | 9,563 | +0.04(+0.10%) |
Oct 19, 2011 | 41.75 | 41.80 | 41.60 | 41.76 | 6,928 | +0.00(+0.00%) |
Oct 18, 2011 | 41.83 | 41.83 | 41.73 | 41.76 | 33,262 | +0.02(+0.05%) |
Oct 17, 2011 | 41.55 | 41.76 | 41.55 | 41.74 | 7,482 | +0.08(+0.20%) |
Oct 14, 2011 | 41.71 | 41.72 | 41.66 | 41.66 | 14,062 | -0.04(-0.10%) |
Oct 13, 2011 | 41.85 | 41.85 | 41.55 | 41.70 | 53,682 | -0.05(-0.12%) |
Oct 12, 2011 | 41.80 | 41.80 | 41.61 | 41.75 | 12,242 | +0.08(+0.19%) |
Oct 11, 2011 | 41.64 | 41.68 | 41.52 | 41.67 | 11,374 | +0.14(+0.33%) |
Oct 10, 2011 | 41.95 | 41.95 | 41.41 | 41.53 | 38,510 | -0.10(-0.25%) |
Oct 07, 2011 | 41.71 | 41.71 | 41.51 | 41.63 | 58,573 | -0.00(-0.00%) |
Oct 06, 2011 | 41.77 | 41.77 | 41.63 | 41.63 | 12,735 | -0.09(-0.22%) |
Oct 05, 2011 | 42.02 | 42.02 | 41.68 | 41.73 | 35,846 | -0.14(-0.34%) |
Oct 04, 2011 | 41.93 | 41.93 | 41.76 | 41.87 | 50,710 | -0.01(-0.02%) |
Oct 03, 2011 | 41.65 | 41.93 | 41.65 | 41.88 | 168,059 | +0.11(+0.27%) |
Sep 30, 2011 | 41.73 | 41.82 | 41.61 | 41.76 | 40,880 | +0.00(+0.00%) |
Sep 29, 2011 | 41.80 | 41.80 | 41.68 | 41.76 | 11,790 | +0.05(+0.11%) |
Sep 28, 2011 | 41.81 | 41.81 | 41.70 | 41.72 | 10,059 | -0.18(-0.43%) |
Sep 27, 2011 | 41.84 | 41.93 | 41.82 | 41.90 | 18,692 | -0.03(-0.08%) |
Sep 26, 2011 | 41.96 | 42.12 | 41.92 | 41.93 | 59,973 | -0.19(-0.46%) |
Sep 23, 2011 | 42.34 | 42.34 | 42.05 | 42.13 | 4,168 | -0.04(-0.09%) |
Sep 22, 2011 | 42.33 | 42.33 | 42.13 | 42.16 | 10,137 | +0.16(+0.37%) |
Sep 21, 2011 | 42.16 | 42.20 | 42.00 | 42.01 | 40,097 | -0.09(-0.22%) |
Sep 20, 2011 | 42.11 | 42.12 | 42.05 | 42.10 | 11,829 | +0.05(+0.11%) |
Sep 19, 2011 | 42.22 | 42.22 | 42.03 | 42.05 | 11,216 | +0.06(+0.15%) |
Sep 16, 2011 | 42.01 | 42.08 | 41.97 | 41.99 | 8,897 | -0.04(-0.10%) |
Sep 15, 2011 | 42.05 | 42.05 | 42.03 | 42.03 | 10,241 | -0.04(-0.10%) |
Sep 14, 2011 | 42.00 | 42.12 | 41.98 | 42.08 | 10,035 | +0.02(+0.04%) |
Sep 13, 2011 | 42.11 | 42.17 | 41.97 | 42.06 | 10,237 | -0.00(-0.01%) |
Sep 12, 2011 | 42.13 | 42.13 | 41.97 | 42.06 | 6,144 | -0.06(-0.15%) |
Sep 09, 2011 | 42.09 | 42.13 | 41.99 | 42.13 | 27,044 | +0.07(+0.17%) |
Sep 08, 2011 | 42.09 | 42.09 | 42.01 | 42.05 | 7,071 | +0.02(+0.04%) |
Sep 07, 2011 | 41.97 | 42.10 | 41.97 | 42.04 | 32,009 | -0.02(-0.04%) |
Sep 06, 2011 | 42.18 | 42.18 | 41.98 | 42.05 | 13,929 | +0.00(+0.00%) |
Sep 02, 2011 | 42.04 | 42.06 | 41.88 | 42.05 | 6,012 | +0.17(+0.41%) |
Sep 01, 2011 | 41.98 | 41.99 | 41.86 | 41.88 | 6,468 | -0.06(-0.14%) |
Aug 31, 2011 | 41.97 | 41.97 | 41.77 | 41.94 | 13,444 | +0.06(+0.13%) |
Aug 30, 2011 | 41.99 | 41.99 | 41.82 | 41.88 | 12,603 | +0.05(+0.12%) |
Aug 29, 2011 | 41.75 | 41.88 | 41.75 | 41.84 | 2,853 | -0.14(-0.33%) |
Aug 26, 2011 | 42.01 | 42.06 | 41.93 | 41.98 | 4,855 | +0.11(+0.27%) |
Aug 25, 2011 | 41.88 | 42.01 | 41.85 | 41.86 | 31,177 | -0.04(-0.09%) |
Aug 24, 2011 | 42.04 | 42.04 | 41.90 | 41.90 | 15,279 | -0.17(-0.39%) |
Aug 23, 2011 | 42.07 | 42.10 | 41.98 | 42.07 | 13,354 | +0.00(+0.01%) |
Aug 22, 2011 | 42.13 | 42.17 | 41.97 | 42.06 | 7,751 | -0.13(-0.31%) |
Aug 19, 2011 | 42.28 | 42.28 | 42.03 | 42.19 | 16,452 | -0.05(-0.11%) |
Aug 18, 2011 | 42.21 | 42.32 | 42.05 | 42.24 | 2,967 | +0.04(+0.09%) |
Aug 17, 2011 | 42.32 | 42.32 | 42.00 | 42.20 | 9,866 | +0.23(+0.56%) |
Aug 16, 2011 | 42.19 | 42.21 | 41.97 | 41.97 | 12,016 | +0.01(+0.02%) |
Aug 15, 2011 | 42.15 | 42.21 | 41.96 | 41.96 | 6,583 | -0.27(-0.63%) |
Aug 12, 2011 | 42.29 | 42.29 | 42.05 | 42.22 | 10,972 | -0.01(-0.02%) |
Aug 11, 2011 | 42.24 | 42.30 | 42.20 | 42.23 | 11,453 | +0.03(+0.06%) |
Aug 10, 2011 | 42.05 | 42.24 | 41.94 | 42.21 | 8,255 | +0.19(+0.46%) |
Aug 09, 2011 | 41.69 | 42.08 | 41.49 | 42.01 | 13,009 | +0.31(+0.73%) |
Aug 08, 2011 | 41.72 | 41.80 | 41.57 | 41.71 | 6,650 | -0.03(-0.08%) |
Aug 05, 2011 | 41.76 | 41.81 | 41.62 | 41.74 | 8,665 | +0.02(+0.04%) |
Aug 04, 2011 | 41.74 | 41.84 | 41.72 | 41.72 | 6,443 | +0.08(+0.18%) |
Aug 03, 2011 | 41.71 | 41.75 | 41.63 | 41.65 | 14,711 | -0.01(-0.03%) |
Aug 02, 2011 | 41.44 | 41.68 | 41.44 | 41.66 | 105,865 | +0.15(+0.35%) |