Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2012 | 43.55 | 43.56 | 43.41 | 43.41 | 10,549 | +0.02(+0.05%) |
May 31, 2012 | 43.30 | 43.48 | 43.30 | 43.39 | 9,811 | +0.07(+0.16%) |
May 30, 2012 | 43.29 | 43.38 | 43.22 | 43.32 | 3,046 | +0.15(+0.34%) |
May 29, 2012 | 43.22 | 43.36 | 43.15 | 43.17 | 12,544 | -0.20(-0.46%) |
May 25, 2012 | 43.21 | 43.41 | 43.21 | 43.37 | 6,990 | +0.09(+0.21%) |
May 24, 2012 | 43.41 | 43.41 | 43.14 | 43.28 | 19,427 | +0.06(+0.15%) |
May 23, 2012 | 43.26 | 43.29 | 43.16 | 43.21 | 10,701 | +0.03(+0.08%) |
May 22, 2012 | 43.37 | 43.37 | 43.14 | 43.18 | 24,264 | -0.22(-0.51%) |
May 21, 2012 | 43.50 | 43.50 | 43.35 | 43.40 | 5,882 | +0.01(+0.03%) |
May 18, 2012 | 43.30 | 43.51 | 43.30 | 43.39 | 12,649 | -0.03(-0.06%) |
May 17, 2012 | 43.31 | 43.50 | 43.19 | 43.42 | 20,659 | +0.17(+0.39%) |
May 16, 2012 | 43.61 | 43.61 | 43.25 | 43.25 | 45,940 | -0.44(-1.01%) |
May 15, 2012 | 43.56 | 43.69 | 43.53 | 43.69 | 41,263 | +0.00(+0.01%) |
May 14, 2012 | 43.62 | 43.69 | 43.48 | 43.69 | 19,466 | +0.05(+0.11%) |
May 11, 2012 | 43.47 | 43.64 | 43.47 | 43.64 | 28,653 | +0.03(+0.06%) |
May 10, 2012 | 43.62 | 43.62 | 43.51 | 43.61 | 15,846 | +0.07(+0.16%) |
May 09, 2012 | 43.46 | 43.62 | 43.43 | 43.54 | 14,174 | +0.06(+0.15%) |
May 08, 2012 | 43.48 | 43.52 | 43.41 | 43.48 | 13,028 | -0.00(-0.01%) |
May 07, 2012 | 43.48 | 43.51 | 43.39 | 43.48 | 23,079 | +0.05(+0.12%) |
May 04, 2012 | 43.34 | 43.47 | 43.26 | 43.43 | 28,732 | +0.19(+0.43%) |
May 03, 2012 | 43.53 | 43.53 | 43.24 | 43.24 | 58,252 | -0.29(-0.66%) |
May 02, 2012 | 43.25 | 43.53 | 43.25 | 43.53 | 9,442 | +0.33(+0.76%) |
May 01, 2012 | 43.24 | 43.26 | 43.19 | 43.20 | 43,570 | -0.03(-0.06%) |
Apr 30, 2012 | 43.05 | 43.23 | 43.05 | 43.23 | 39,316 | +0.05(+0.12%) |
Apr 27, 2012 | 43.09 | 43.19 | 43.06 | 43.17 | 7,463 | +0.02(+0.05%) |
Apr 26, 2012 | 43.08 | 43.16 | 43.08 | 43.15 | 10,309 | +0.02(+0.04%) |
Apr 25, 2012 | 42.99 | 43.13 | 42.99 | 43.13 | 35,554 | +0.03(+0.08%) |
Apr 24, 2012 | 43.14 | 43.14 | 43.01 | 43.10 | 27,543 | +0.04(+0.10%) |
Apr 23, 2012 | 43.08 | 43.08 | 42.94 | 43.06 | 17,268 | +0.07(+0.16%) |
Apr 20, 2012 | 43.17 | 43.17 | 42.78 | 42.99 | 30,706 | -0.07(-0.16%) |
Apr 19, 2012 | 42.95 | 43.06 | 42.70 | 43.06 | 35,361 | -1.63(-3.64%) |
Apr 18, 2012 | 42.91 | 44.70 | 42.91 | 44.69 | 69,428 | +1.88(+4.38%) |
Apr 17, 2012 | 42.88 | 42.97 | 42.81 | 42.81 | 26,303 | -0.14(-0.34%) |
Apr 16, 2012 | 42.88 | 42.96 | 42.85 | 42.96 | 26,443 | -0.00(-0.00%) |
Apr 13, 2012 | 42.86 | 43.00 | 42.86 | 42.96 | 47,661 | +0.05(+0.12%) |
Apr 12, 2012 | 42.82 | 42.93 | 42.82 | 42.90 | 8,274 | -0.01(-0.02%) |
Apr 11, 2012 | 42.95 | 42.95 | 42.70 | 42.91 | 15,132 | -0.01(-0.02%) |
Apr 10, 2012 | 42.81 | 42.96 | 42.76 | 42.92 | 17,226 | +0.03(+0.08%) |
Apr 09, 2012 | 42.65 | 42.96 | 42.65 | 42.88 | 48,017 | +0.38(+0.90%) |
Apr 05, 2012 | 42.57 | 42.67 | 42.50 | 42.50 | 13,773 | -0.14(-0.34%) |
Apr 04, 2012 | 42.62 | 42.67 | 42.60 | 42.65 | 12,284 | +0.07(+0.17%) |
Apr 03, 2012 | 42.46 | 42.63 | 42.46 | 42.57 | 40,696 | -0.03(-0.07%) |
Apr 02, 2012 | 42.42 | 42.67 | 41.91 | 42.60 | 40,240 | +0.05(+0.12%) |
Mar 30, 2012 | 42.53 | 42.57 | 42.50 | 42.55 | 7,462 | +0.00(+0.00%) |
Mar 29, 2012 | 42.61 | 42.61 | 42.50 | 42.55 | 22,137 | -0.05(-0.12%) |
Mar 28, 2012 | 42.42 | 42.60 | 42.42 | 42.60 | 28,662 | +0.11(+0.25%) |
Mar 27, 2012 | 42.48 | 42.50 | 42.40 | 42.50 | 9,117 | +0.09(+0.22%) |
Mar 26, 2012 | 42.44 | 42.49 | 42.38 | 42.40 | 30,674 | +0.03(+0.06%) |
Mar 23, 2012 | 42.27 | 42.49 | 42.27 | 42.37 | 43,702 | +0.00(+0.00%) |
Mar 22, 2012 | 42.17 | 42.49 | 42.17 | 42.37 | 23,484 | +0.02(+0.04%) |
Mar 21, 2012 | 42.36 | 42.36 | 41.97 | 42.36 | 90,351 | +0.12(+0.28%) |
Mar 20, 2012 | 42.31 | 42.31 | 42.14 | 42.24 | 15,947 | -0.08(-0.20%) |
Mar 19, 2012 | 42.34 | 42.40 | 42.14 | 42.33 | 21,710 | -0.01(-0.03%) |
Mar 16, 2012 | 42.42 | 42.45 | 42.23 | 42.34 | 47,347 | -0.14(-0.34%) |
Mar 15, 2012 | 42.50 | 42.50 | 42.30 | 42.48 | 35,066 | -0.02(-0.04%) |
Mar 14, 2012 | 42.68 | 42.68 | 42.48 | 42.50 | 44,393 | -0.19(-0.44%) |
Mar 13, 2012 | 42.67 | 42.74 | 42.52 | 42.68 | 16,974 | +0.06(+0.13%) |
Mar 12, 2012 | 42.66 | 42.72 | 42.49 | 42.63 | 12,604 | +0.17(+0.40%) |
Mar 09, 2012 | 42.65 | 42.71 | 42.45 | 42.46 | 20,249 | -0.13(-0.31%) |
Mar 08, 2012 | 42.77 | 42.77 | 42.46 | 42.59 | 27,296 | -0.09(-0.22%) |
Mar 07, 2012 | 42.80 | 42.80 | 42.68 | 42.68 | 14,994 | -0.10(-0.24%) |
Mar 06, 2012 | 42.83 | 42.84 | 42.65 | 42.79 | 12,998 | -0.05(-0.11%) |
Mar 05, 2012 | 42.84 | 42.90 | 42.77 | 42.83 | 64,650 | -0.06(-0.15%) |
Mar 02, 2012 | 42.80 | 42.91 | 42.80 | 42.90 | 9,406 | +0.02(+0.05%) |
Mar 01, 2012 | 42.95 | 42.95 | 42.81 | 42.87 | 18,685 | -0.08(-0.20%) |
Feb 29, 2012 | 42.85 | 42.99 | 42.85 | 42.96 | 32,050 | +0.00(+0.00%) |
Feb 28, 2012 | 42.81 | 42.97 | 42.81 | 42.96 | 54,026 | +0.06(+0.14%) |
Feb 27, 2012 | 42.80 | 42.90 | 42.80 | 42.90 | 11,397 | +0.10(+0.24%) |
Feb 24, 2012 | 42.70 | 42.89 | 42.70 | 42.79 | 27,603 | +0.00(+0.00%) |
Feb 23, 2012 | 42.68 | 42.79 | 42.61 | 42.79 | 12,956 | +0.06(+0.13%) |
Feb 22, 2012 | 42.52 | 42.78 | 42.52 | 42.73 | 17,745 | +0.29(+0.68%) |
Feb 21, 2012 | 42.60 | 42.75 | 42.44 | 42.44 | 136,500 | -0.38(-0.88%) |
Feb 17, 2012 | 42.79 | 42.83 | 42.77 | 42.82 | 8,726 | -0.08(-0.19%) |
Feb 16, 2012 | 42.75 | 42.90 | 42.60 | 42.90 | 68,126 | +0.15(+0.36%) |
Feb 15, 2012 | 42.74 | 42.78 | 42.49 | 42.75 | 63,454 | +0.02(+0.04%) |
Feb 14, 2012 | 42.52 | 42.73 | 42.52 | 42.73 | 47,431 | +0.08(+0.19%) |
Feb 13, 2012 | 42.66 | 42.66 | 42.49 | 42.65 | 15,555 | +0.00(+0.01%) |
Feb 10, 2012 | 42.51 | 42.66 | 42.51 | 42.65 | 11,326 | +0.08(+0.19%) |
Feb 09, 2012 | 42.60 | 42.60 | 42.49 | 42.57 | 8,073 | -0.03(-0.07%) |
Feb 08, 2012 | 42.60 | 42.62 | 42.42 | 42.60 | 15,351 | +0.04(+0.09%) |
Feb 07, 2012 | 42.56 | 42.67 | 42.56 | 42.56 | 23,738 | -0.13(-0.31%) |
Feb 06, 2012 | 42.60 | 42.71 | 42.45 | 42.69 | 22,615 | +0.05(+0.12%) |
Feb 03, 2012 | 42.91 | 42.91 | 42.51 | 42.64 | 33,097 | -0.20(-0.46%) |
Feb 02, 2012 | 42.94 | 42.94 | 42.61 | 42.84 | 31,607 | +0.26(+0.62%) |
Feb 01, 2012 | 42.78 | 42.83 | 42.57 | 42.57 | 27,237 | -0.18(-0.42%) |
Jan 31, 2012 | 45.08 | 45.08 | 42.52 | 42.75 | 36,210 | +0.27(+0.65%) |
Jan 30, 2012 | 45.08 | 45.08 | 42.46 | 42.48 | 63,482 | +0.15(+0.35%) |
Jan 27, 2012 | 42.63 | 42.63 | 42.28 | 42.33 | 85,643 | -0.02(-0.05%) |
Jan 26, 2012 | 42.49 | 42.64 | 42.27 | 42.36 | 46,991 | +0.10(+0.23%) |
Jan 25, 2012 | 42.60 | 42.60 | 42.21 | 42.26 | 83,080 | +0.04(+0.09%) |
Jan 24, 2012 | 42.31 | 42.42 | 42.19 | 42.22 | 38,005 | -0.23(-0.54%) |
Jan 23, 2012 | 42.59 | 42.59 | 42.08 | 42.45 | 19,823 | -0.14(-0.33%) |
Jan 20, 2012 | 42.64 | 42.70 | 42.45 | 42.59 | 45,139 | -0.25(-0.58%) |
Jan 19, 2012 | 42.98 | 42.98 | 42.64 | 42.84 | 19,866 | +0.07(+0.16%) |
Jan 18, 2012 | 42.99 | 42.99 | 42.72 | 42.77 | 13,639 | -0.10(-0.24%) |
Jan 17, 2012 | 42.85 | 42.90 | 42.66 | 42.87 | 10,134 | +0.09(+0.21%) |
Jan 13, 2012 | 42.55 | 42.78 | 42.48 | 42.78 | 17,223 | +0.14(+0.33%) |
Jan 12, 2012 | 42.40 | 42.64 | 42.39 | 42.64 | 11,891 | +0.29(+0.69%) |
Jan 11, 2012 | 42.07 | 42.34 | 42.07 | 42.34 | 13,815 | +0.27(+0.64%) |
Jan 10, 2012 | 42.06 | 42.09 | 41.89 | 42.07 | 22,549 | +0.09(+0.21%) |
Jan 09, 2012 | 41.86 | 41.99 | 41.80 | 41.98 | 34,454 | +0.12(+0.29%) |
Jan 06, 2012 | 41.85 | 41.86 | 41.54 | 41.86 | 23,710 | +0.09(+0.22%) |
Jan 05, 2012 | 41.69 | 41.78 | 41.69 | 41.77 | 32,768 | +0.11(+0.26%) |
Jan 04, 2012 | 41.53 | 41.68 | 41.53 | 41.66 | 29,023 | +0.04(+0.10%) |
Dec 30, 2011 | 41.47 | 41.62 | 41.45 | 41.62 | 18,141 | +0.01(+0.02%) |
Dec 29, 2011 | 41.50 | 41.61 | 41.50 | 41.61 | 35,369 | +0.15(+0.36%) |
Dec 28, 2011 | 41.44 | 41.51 | 41.29 | 41.46 | 31,621 | +0.06(+0.15%) |
Dec 27, 2011 | 41.44 | 41.45 | 41.38 | 41.40 | 9,458 | -0.05(-0.12%) |
Dec 23, 2011 | 41.22 | 41.46 | 41.22 | 41.45 | 13,451 | +0.05(+0.13%) |
Dec 21, 2011 | 41.35 | 41.40 | 41.24 | 41.40 | 11,593 | +0.04(+0.10%) |
Dec 20, 2011 | 41.29 | 41.42 | 41.19 | 41.36 | 41,750 | -0.00(-0.01%) |
Dec 19, 2011 | 41.40 | 41.40 | 41.34 | 41.36 | 22,073 | +0.04(+0.11%) |
Dec 16, 2011 | 41.18 | 41.35 | 41.18 | 41.32 | 12,203 | +0.06(+0.14%) |
Dec 15, 2011 | 41.17 | 41.31 | 41.17 | 41.26 | 16,441 | -0.02(-0.05%) |
Dec 14, 2011 | 41.16 | 41.28 | 41.16 | 41.28 | 24,008 | +0.11(+0.27%) |
Dec 13, 2011 | 41.09 | 41.21 | 41.05 | 41.17 | 12,457 | +0.00(+0.01%) |
Dec 12, 2011 | 41.21 | 41.22 | 41.05 | 41.16 | 11,166 | +0.01(+0.03%) |
Dec 09, 2011 | 41.10 | 41.17 | 41.03 | 41.15 | 7,366 | -0.02(-0.05%) |
Dec 08, 2011 | 40.98 | 41.17 | 40.98 | 41.17 | 15,286 | +0.02(+0.05%) |
Dec 07, 2011 | 41.10 | 41.16 | 40.96 | 41.16 | 19,548 | +0.17(+0.41%) |
Dec 06, 2011 | 40.80 | 41.02 | 40.80 | 40.99 | 9,218 | +0.18(+0.45%) |
Dec 05, 2011 | 40.77 | 40.88 | 40.77 | 40.80 | 9,528 | -0.01(-0.02%) |
Dec 02, 2011 | 40.80 | 40.81 | 40.62 | 40.81 | 8,470 | +0.23(+0.57%) |
Dec 01, 2011 | 40.58 | 40.76 | 40.57 | 40.58 | 24,299 | -0.08(-0.19%) |
Nov 30, 2011 | 40.70 | 40.70 | 40.65 | 40.66 | 17,805 | -0.05(-0.12%) |
Nov 29, 2011 | 40.58 | 40.70 | 40.56 | 40.70 | 5,500 | -0.03(-0.08%) |
Nov 28, 2011 | 40.69 | 40.74 | 40.50 | 40.74 | 19,145 | +0.19(+0.47%) |
Nov 25, 2011 | 40.12 | 40.61 | 40.12 | 40.55 | 12,490 | -0.03(-0.07%) |
Nov 23, 2011 | 40.70 | 40.70 | 40.58 | 40.58 | 9,346 | -0.02(-0.05%) |
Nov 22, 2011 | 40.67 | 40.77 | 40.55 | 40.60 | 26,079 | -0.06(-0.15%) |
Nov 21, 2011 | 40.66 | 40.66 | 40.54 | 40.66 | 8,518 | +0.14(+0.34%) |
Nov 18, 2011 | 40.59 | 40.63 | 40.50 | 40.52 | 7,046 | -0.13(-0.33%) |
Nov 17, 2011 | 40.64 | 40.66 | 40.52 | 40.65 | 9,038 | +0.02(+0.05%) |
Nov 16, 2011 | 40.57 | 40.64 | 40.54 | 40.63 | 11,340 | +0.04(+0.11%) |
Nov 15, 2011 | 40.56 | 40.61 | 40.46 | 40.58 | 16,323 | -0.06(-0.14%) |
Nov 14, 2011 | 40.58 | 40.67 | 40.58 | 40.64 | 10,721 | -0.03(-0.06%) |
Nov 11, 2011 | 40.67 | 40.69 | 40.49 | 40.67 | 9,914 | -0.00(-0.01%) |
Nov 10, 2011 | 40.70 | 40.71 | 40.54 | 40.67 | 8,239 | -0.04(-0.11%) |
Nov 09, 2011 | 40.64 | 40.72 | 40.56 | 40.72 | 11,428 | +0.07(+0.17%) |
Nov 08, 2011 | 40.67 | 40.70 | 40.51 | 40.65 | 14,902 | -0.01(-0.02%) |
Nov 07, 2011 | 40.59 | 40.71 | 40.59 | 40.66 | 22,895 | +0.06(+0.16%) |
Nov 04, 2011 | 40.66 | 40.66 | 40.57 | 40.59 | 22,461 | +0.12(+0.30%) |
Nov 03, 2011 | 40.52 | 40.70 | 40.47 | 40.47 | 13,096 | -0.22(-0.53%) |
Nov 02, 2011 | 40.56 | 40.70 | 40.56 | 40.69 | 13,581 | -0.06(-0.14%) |
Nov 01, 2011 | 40.30 | 40.74 | 40.30 | 40.74 | 30,571 | +0.20(+0.50%) |
Oct 31, 2011 | 40.65 | 40.65 | 39.70 | 40.54 | 34,079 | +0.15(+0.37%) |
Oct 28, 2011 | 40.22 | 40.39 | 40.22 | 40.39 | 20,083 | +0.01(+0.03%) |
Oct 27, 2011 | 40.48 | 40.49 | 40.30 | 40.38 | 14,130 | -0.12(-0.29%) |
Oct 26, 2011 | 40.34 | 40.54 | 40.34 | 40.50 | 17,518 | +0.02(+0.06%) |
Oct 25, 2011 | 40.38 | 40.52 | 40.15 | 40.48 | 37,117 | +0.10(+0.25%) |
Oct 24, 2011 | 40.10 | 40.49 | 40.01 | 40.38 | 61,989 | +0.22(+0.54%) |
Oct 21, 2011 | 40.36 | 40.38 | 40.16 | 40.16 | 7,915 | -0.23(-0.57%) |
Oct 20, 2011 | 40.38 | 40.39 | 40.38 | 40.39 | 994 | +0.00(+0.00%) |
Oct 19, 2011 | 40.36 | 40.49 | 40.13 | 40.39 | 29,342 | +0.13(+0.33%) |
Oct 18, 2011 | 39.88 | 40.32 | 39.88 | 40.26 | 14,929 | +0.29(+0.71%) |
Oct 17, 2011 | 39.80 | 39.97 | 39.80 | 39.97 | 1,406 | -0.09(-0.21%) |
Oct 14, 2011 | 40.22 | 40.22 | 39.94 | 40.06 | 11,646 | +0.04(+0.11%) |
Oct 13, 2011 | 39.98 | 40.18 | 39.97 | 40.01 | 25,734 | -0.20(-0.49%) |
Oct 12, 2011 | 40.25 | 40.25 | 40.17 | 40.21 | 9,955 | +0.13(+0.32%) |
Oct 11, 2011 | 40.32 | 40.32 | 40.08 | 40.08 | 3,575 | -0.01(-0.01%) |
Oct 10, 2011 | 40.17 | 40.32 | 39.93 | 40.08 | 11,399 | +0.10(+0.25%) |
Oct 07, 2011 | 40.60 | 40.60 | 39.90 | 39.98 | 20,905 | -0.46(-1.14%) |
Oct 06, 2011 | 40.13 | 40.45 | 40.08 | 40.45 | 13,337 | +0.08(+0.19%) |
Oct 05, 2011 | 40.07 | 40.56 | 40.07 | 40.37 | 14,238 | -0.00(-0.00%) |
Oct 04, 2011 | 40.62 | 40.89 | 40.36 | 40.37 | 29,761 | -0.26(-0.65%) |
Oct 03, 2011 | 41.00 | 41.00 | 40.64 | 40.64 | 4,656 | +0.01(+0.03%) |
Sep 30, 2011 | 40.99 | 40.99 | 40.58 | 40.62 | 30,049 | -0.04(-0.11%) |
Sep 29, 2011 | 40.86 | 40.95 | 40.66 | 40.67 | 11,569 | -0.22(-0.54%) |
Sep 28, 2011 | 40.88 | 40.94 | 40.60 | 40.89 | 11,976 | -0.01(-0.02%) |
Sep 27, 2011 | 41.11 | 41.11 | 40.75 | 40.90 | 13,346 | +0.03(+0.08%) |
Sep 26, 2011 | 40.66 | 41.01 | 40.66 | 40.86 | 23,410 | +0.04(+0.10%) |
Sep 23, 2011 | 41.19 | 41.19 | 40.82 | 40.82 | 17,865 | -0.34(-0.82%) |
Sep 22, 2011 | 40.79 | 41.16 | 40.79 | 41.16 | 20,594 | +0.49(+1.20%) |
Sep 21, 2011 | 40.60 | 40.76 | 40.60 | 40.67 | 10,571 | -0.08(-0.19%) |
Sep 20, 2011 | 40.58 | 40.75 | 40.40 | 40.75 | 14,292 | +0.33(+0.83%) |
Sep 19, 2011 | 40.66 | 40.66 | 40.12 | 40.42 | 4,746 | -0.11(-0.27%) |
Sep 16, 2011 | 40.22 | 40.60 | 39.80 | 40.53 | 26,519 | +0.31(+0.77%) |
Sep 15, 2011 | 40.60 | 40.60 | 40.18 | 40.22 | 15,061 | -0.15(-0.37%) |
Sep 14, 2011 | 40.63 | 40.63 | 40.19 | 40.36 | 18,332 | -0.31(-0.76%) |
Sep 13, 2011 | 40.76 | 40.76 | 40.54 | 40.67 | 22,617 | +0.04(+0.11%) |
Sep 12, 2011 | 40.12 | 40.64 | 40.12 | 40.63 | 40,440 | +0.18(+0.45%) |
Sep 09, 2011 | 40.21 | 40.45 | 40.05 | 40.45 | 12,297 | +0.05(+0.12%) |
Sep 08, 2011 | 40.05 | 40.46 | 40.05 | 40.40 | 20,772 | +0.04(+0.09%) |
Sep 07, 2011 | 40.00 | 40.36 | 40.00 | 40.36 | 11,337 | +0.17(+0.42%) |
Sep 06, 2011 | 39.70 | 40.20 | 39.70 | 40.19 | 18,993 | +0.05(+0.13%) |
Sep 02, 2011 | 39.62 | 40.14 | 39.40 | 40.14 | 20,870 | +0.09(+0.22%) |