Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 42.23 | 42.23 | 42.15 | 42.15 | 94,625 | -0.04(-0.09%) |
Mar 27, 2013 | 42.26 | 42.26 | 42.18 | 42.19 | 129,480 | -0.02(-0.05%) |
Mar 26, 2013 | 42.22 | 42.22 | 42.17 | 42.21 | 93,576 | +0.00(+0.01%) |
Mar 25, 2013 | 42.19 | 42.21 | 42.13 | 42.20 | 143,447 | +0.02(+0.06%) |
Mar 22, 2013 | 42.11 | 42.19 | 42.11 | 42.18 | 42,596 | +0.00(+0.00%) |
Mar 21, 2013 | 42.22 | 42.22 | 42.12 | 42.18 | 147,954 | -0.01(-0.02%) |
Mar 20, 2013 | 42.23 | 42.24 | 42.15 | 42.19 | 155,420 | -0.05(-0.11%) |
Mar 19, 2013 | 42.24 | 42.24 | 42.18 | 42.23 | 142,005 | +0.02(+0.04%) |
Mar 18, 2013 | 42.23 | 42.23 | 42.17 | 42.22 | 118,026 | +0.02(+0.06%) |
Mar 15, 2013 | 42.09 | 42.19 | 42.09 | 42.19 | 132,202 | +0.07(+0.17%) |
Mar 14, 2013 | 42.02 | 42.13 | 42.02 | 42.12 | 89,069 | +0.05(+0.12%) |
Mar 13, 2013 | 42.16 | 42.16 | 42.03 | 42.07 | 82,135 | -0.01(-0.02%) |
Mar 12, 2013 | 42.02 | 42.09 | 42.02 | 42.08 | 94,047 | +0.06(+0.13%) |
Mar 11, 2013 | 42.07 | 42.07 | 41.99 | 42.02 | 99,857 | -0.08(-0.19%) |
Mar 08, 2013 | 42.12 | 42.12 | 42.07 | 42.11 | 90,104 | -0.04(-0.09%) |
Mar 07, 2013 | 42.20 | 42.20 | 42.14 | 42.14 | 75,818 | -0.04(-0.10%) |
Mar 06, 2013 | 42.22 | 42.22 | 42.17 | 42.19 | 116,289 | -0.03(-0.08%) |
Mar 05, 2013 | 42.28 | 42.28 | 42.19 | 42.22 | 110,403 | -0.01(-0.02%) |
Mar 04, 2013 | 42.28 | 42.28 | 42.20 | 42.23 | 78,282 | +0.06(+0.13%) |
Mar 01, 2013 | 42.15 | 42.25 | 42.15 | 42.17 | 83,841 | +0.00(+0.00%) |
Feb 28, 2013 | 42.16 | 42.17 | 42.14 | 42.17 | 94,082 | +0.02(+0.04%) |
Feb 27, 2013 | 42.29 | 42.29 | 42.12 | 42.15 | 107,711 | +0.02(+0.04%) |
Feb 26, 2013 | 42.11 | 42.19 | 42.11 | 42.14 | 79,235 | +0.07(+0.17%) |
Feb 22, 2013 | 42.11 | 42.11 | 42.05 | 42.07 | 93,686 | -0.01(-0.02%) |
Feb 21, 2013 | 42.11 | 42.11 | 42.06 | 42.07 | 88,230 | +0.05(+0.11%) |
Feb 20, 2013 | 42.09 | 42.09 | 42.02 | 42.02 | 76,047 | -0.02(-0.06%) |
Feb 19, 2013 | 42.02 | 42.10 | 42.02 | 42.05 | 148,314 | +0.02(+0.04%) |
Feb 15, 2013 | 42.11 | 42.11 | 42.01 | 42.03 | 77,689 | -0.02(-0.04%) |
Feb 14, 2013 | 42.02 | 42.07 | 42.00 | 42.05 | 67,751 | +0.07(+0.17%) |
Feb 13, 2013 | 42.08 | 42.08 | 41.98 | 41.98 | 124,915 | -0.02(-0.06%) |
Feb 12, 2013 | 42.04 | 42.06 | 42.00 | 42.00 | 124,979 | +0.02(+0.06%) |
Feb 11, 2013 | 41.99 | 42.02 | 41.97 | 41.98 | 121,039 | -0.11(-0.25%) |
Feb 08, 2013 | 42.06 | 42.08 | 42.01 | 42.08 | 76,552 | -0.04(-0.10%) |
Feb 07, 2013 | 42.11 | 42.14 | 42.11 | 42.12 | 89,232 | +0.01(+0.02%) |
Feb 06, 2013 | 42.16 | 42.16 | 42.11 | 42.11 | 93,931 | +0.02(+0.04%) |
Feb 04, 2013 | 42.10 | 42.11 | 42.05 | 42.10 | 87,566 | +0.09(+0.21%) |
Feb 01, 2013 | 42.03 | 42.11 | 42.01 | 42.01 | 68,190 | -0.02(-0.04%) |
Jan 31, 2013 | 42.09 | 42.09 | 41.99 | 42.02 | 100,366 | +0.00(+0.00%) |
Jan 30, 2013 | 42.02 | 42.02 | 41.99 | 42.02 | 106,234 | +0.01(+0.02%) |
Jan 29, 2013 | 42.06 | 42.06 | 41.99 | 42.02 | 89,011 | -0.02(-0.06%) |
Jan 28, 2013 | 41.99 | 42.07 | 41.98 | 42.04 | 97,579 | -0.05(-0.12%) |
Jan 25, 2013 | 42.18 | 42.18 | 42.06 | 42.09 | 97,406 | -0.08(-0.19%) |
Jan 24, 2013 | 42.21 | 42.21 | 42.11 | 42.17 | 93,156 | +0.00(+0.00%) |
Jan 23, 2013 | 42.20 | 42.20 | 42.13 | 42.17 | 103,875 | +0.01(+0.02%) |
Jan 22, 2013 | 42.11 | 42.16 | 42.11 | 42.16 | 79,540 | +0.02(+0.04%) |
Jan 18, 2013 | 42.22 | 42.22 | 42.11 | 42.15 | 166,076 | -0.01(-0.02%) |
Jan 17, 2013 | 42.20 | 42.20 | 42.14 | 42.15 | 116,049 | -0.05(-0.11%) |
Jan 16, 2013 | 42.25 | 42.25 | 42.19 | 42.20 | 85,677 | -0.02(-0.04%) |
Jan 15, 2013 | 42.28 | 42.28 | 42.19 | 42.22 | 123,082 | +0.05(+0.12%) |
Jan 14, 2013 | 42.28 | 42.28 | 42.15 | 42.17 | 33,187 | +0.02(+0.04%) |
Jan 11, 2013 | 42.18 | 42.19 | 42.12 | 42.15 | 142,988 | +0.02(+0.04%) |
Jan 10, 2013 | 42.21 | 42.21 | 42.14 | 42.14 | 96,380 | -0.13(-0.31%) |
Jan 09, 2013 | 42.26 | 42.27 | 42.20 | 42.27 | 385,456 | +0.02(+0.04%) |
Jan 08, 2013 | 42.25 | 42.27 | 42.17 | 42.25 | 216,910 | +0.06(+0.13%) |
Jan 07, 2013 | 42.22 | 42.27 | 42.18 | 42.19 | 100,961 | -0.06(-0.13%) |
Jan 04, 2013 | 42.31 | 42.31 | 42.21 | 42.25 | 116,657 | -0.06(-0.15%) |
Jan 03, 2013 | 42.19 | 42.34 | 42.19 | 42.31 | 112,394 | +0.14(+0.34%) |
Jan 02, 2013 | 42.25 | 42.28 | 42.17 | 42.17 | 116,648 | -0.02(-0.06%) |
Dec 31, 2012 | 42.26 | 42.26 | 42.15 | 42.19 | 138,868 | -0.06(-0.13%) |
Dec 28, 2012 | 42.24 | 42.26 | 42.17 | 42.25 | 95,970 | +0.02(+0.06%) |
Dec 27, 2012 | 42.23 | 42.25 | 42.17 | 42.23 | 93,662 | -0.01(-0.02%) |
Dec 26, 2012 | 42.13 | 42.24 | 42.13 | 42.23 | 127,835 | +0.02(+0.04%) |
Dec 24, 2012 | 42.25 | 42.25 | 42.15 | 42.22 | 23,684 | -0.20(-0.48%) |
Dec 21, 2012 | 42.44 | 42.45 | 42.36 | 42.42 | 77,286 | +0.00(+0.00%) |
Dec 20, 2012 | 42.41 | 42.43 | 42.37 | 42.42 | 67,646 | +0.02(+0.06%) |
Dec 19, 2012 | 42.36 | 42.41 | 42.34 | 42.40 | 78,950 | +0.04(+0.10%) |
Dec 18, 2012 | 42.28 | 42.37 | 42.28 | 42.36 | 93,524 | -0.07(-0.17%) |
Dec 17, 2012 | 42.45 | 42.45 | 42.39 | 42.43 | 78,744 | -0.01(-0.02%) |
Dec 14, 2012 | 42.45 | 42.45 | 42.41 | 42.44 | 87,995 | +0.00(+0.00%) |
Dec 13, 2012 | 42.48 | 42.48 | 42.37 | 42.44 | 95,899 | +0.00(+0.00%) |
Dec 12, 2012 | 42.49 | 42.53 | 42.43 | 42.44 | 90,578 | +0.02(+0.04%) |
Dec 11, 2012 | 42.50 | 42.50 | 42.42 | 42.42 | 98,069 | -0.09(-0.21%) |
Dec 10, 2012 | 42.49 | 42.53 | 42.45 | 42.51 | 27,914 | -0.03(-0.08%) |
Dec 07, 2012 | 42.52 | 42.54 | 42.43 | 42.54 | 44,550 | +0.02(+0.04%) |
Dec 06, 2012 | 42.56 | 42.56 | 42.48 | 42.53 | 17,822 | +0.01(+0.02%) |
Dec 05, 2012 | 42.56 | 42.56 | 42.49 | 42.52 | 18,183 | -0.04(-0.09%) |
Dec 04, 2012 | 42.52 | 42.56 | 42.49 | 42.56 | 95,314 | +0.08(+0.19%) |
Nov 30, 2012 | 42.50 | 42.50 | 42.40 | 42.48 | 25,545 | +0.02(+0.04%) |
Nov 29, 2012 | 42.44 | 42.46 | 42.37 | 42.46 | 44,910 | +0.04(+0.10%) |
Nov 28, 2012 | 42.46 | 42.46 | 42.40 | 42.42 | 43,711 | -0.02(-0.04%) |
Nov 27, 2012 | 42.44 | 42.46 | 42.40 | 42.44 | 18,941 | +0.03(+0.08%) |
Nov 26, 2012 | 42.42 | 42.42 | 42.36 | 42.40 | 19,483 | +0.02(+0.04%) |
Nov 23, 2012 | 42.41 | 42.42 | 42.30 | 42.39 | 25,062 | +0.00(+0.00%) |
Nov 21, 2012 | 42.40 | 42.40 | 42.33 | 42.39 | 21,623 | +0.02(+0.04%) |
Nov 20, 2012 | 42.44 | 42.44 | 42.36 | 42.37 | 44,407 | -0.06(-0.13%) |
Nov 19, 2012 | 42.39 | 42.43 | 42.31 | 42.43 | 65,097 | +0.08(+0.19%) |
Nov 16, 2012 | 42.39 | 42.42 | 42.29 | 42.35 | 63,506 | +0.02(+0.05%) |
Nov 15, 2012 | 42.36 | 42.40 | 42.28 | 42.32 | 255,919 | +0.01(+0.02%) |
Nov 14, 2012 | 42.35 | 42.42 | 42.31 | 42.32 | 273,868 | -0.05(-0.11%) |
Nov 13, 2012 | 42.42 | 42.48 | 42.35 | 42.36 | 27,507 | -0.04(-0.09%) |
Nov 12, 2012 | 42.34 | 42.43 | 42.34 | 42.40 | 170,161 | -0.06(-0.14%) |
Nov 09, 2012 | 42.54 | 42.54 | 42.44 | 42.46 | 33,409 | -0.06(-0.15%) |
Nov 08, 2012 | 42.61 | 42.61 | 42.52 | 42.53 | 71,603 | -0.05(-0.11%) |
Nov 07, 2012 | 42.65 | 42.65 | 42.56 | 42.57 | 32,126 | -0.04(-0.08%) |
Nov 06, 2012 | 42.58 | 42.70 | 42.56 | 42.61 | 441,810 | -0.00(-0.01%) |
Nov 05, 2012 | 42.58 | 42.70 | 42.58 | 42.61 | 272,438 | -0.02(-0.04%) |
Nov 02, 2012 | 42.69 | 42.70 | 42.56 | 42.63 | 60,609 | -0.02(-0.04%) |
Nov 01, 2012 | 42.66 | 42.66 | 42.57 | 42.65 | 52,995 | +0.05(+0.11%) |
Oct 31, 2012 | 42.68 | 42.68 | 42.58 | 42.60 | 46,390 | +0.02(+0.04%) |
Oct 26, 2012 | 42.63 | 42.58 | 42.58 | 42.58 | 21,154 | -0.01(-0.02%) |
Oct 25, 2012 | 42.61 | 42.61 | 42.55 | 42.59 | 67,107 | -0.02(-0.04%) |
Oct 24, 2012 | 42.65 | 42.65 | 42.58 | 42.61 | 42,489 | +0.00(+0.00%) |
Oct 23, 2012 | 42.63 | 42.66 | 42.60 | 42.61 | 57,965 | -0.02(-0.04%) |
Oct 19, 2012 | 42.61 | 42.62 | 42.53 | 42.62 | 26,389 | +0.05(+0.12%) |
Oct 18, 2012 | 42.61 | 42.61 | 42.52 | 42.57 | 59,250 | -0.00(-0.01%) |
Oct 17, 2012 | 42.66 | 42.66 | 42.55 | 42.57 | 17,702 | +0.00(+0.00%) |
Oct 16, 2012 | 42.51 | 42.63 | 42.51 | 42.57 | 21,885 | +0.01(+0.02%) |
Oct 15, 2012 | 42.74 | 42.74 | 42.56 | 42.57 | 43,804 | -0.06(-0.13%) |
Oct 12, 2012 | 42.67 | 42.68 | 42.57 | 42.62 | 194,041 | +0.02(+0.06%) |
Oct 11, 2012 | 42.65 | 42.65 | 42.57 | 42.60 | 51,586 | -0.03(-0.08%) |
Oct 10, 2012 | 42.64 | 42.64 | 42.53 | 42.63 | 28,837 | +0.04(+0.09%) |
Oct 09, 2012 | 42.66 | 42.67 | 42.57 | 42.59 | 40,429 | -0.05(-0.11%) |
Oct 08, 2012 | 42.72 | 42.72 | 42.64 | 42.64 | 54,405 | -0.04(-0.09%) |
Oct 05, 2012 | 42.71 | 42.71 | 42.65 | 42.68 | 23,055 | -0.03(-0.08%) |
Oct 04, 2012 | 42.77 | 42.77 | 42.66 | 42.71 | 28,953 | -0.06(-0.13%) |
Oct 03, 2012 | 42.74 | 42.78 | 42.60 | 42.77 | 71,075 | +0.10(+0.23%) |
Oct 02, 2012 | 42.57 | 42.67 | 42.57 | 42.67 | 54,085 | +0.06(+0.13%) |
Oct 01, 2012 | 42.64 | 42.69 | 42.56 | 42.61 | 85,252 | -0.12(-0.28%) |
Sep 28, 2012 | 42.76 | 42.76 | 42.68 | 42.74 | 24,949 | -0.02(-0.06%) |
Sep 27, 2012 | 42.80 | 42.80 | 42.72 | 42.76 | 55,355 | -0.05(-0.11%) |
Sep 26, 2012 | 42.81 | 42.84 | 42.78 | 42.81 | 69,751 | +0.04(+0.09%) |
Sep 25, 2012 | 42.84 | 42.84 | 42.72 | 42.77 | 27,894 | +0.05(+0.11%) |
Sep 24, 2012 | 42.83 | 42.83 | 42.72 | 42.72 | 60,745 | +0.01(+0.02%) |
Sep 21, 2012 | 42.72 | 42.74 | 42.60 | 42.71 | 43,360 | +0.08(+0.19%) |
Sep 20, 2012 | 42.59 | 42.71 | 42.59 | 42.63 | 53,448 | -0.03(-0.08%) |
Sep 19, 2012 | 42.66 | 42.72 | 42.66 | 42.66 | 78,081 | +0.00(+0.00%) |
Sep 18, 2012 | 42.73 | 42.73 | 42.66 | 42.66 | 54,591 | -0.04(-0.09%) |
Sep 17, 2012 | 42.74 | 42.74 | 42.68 | 42.70 | 99,323 | -0.01(-0.03%) |
Sep 14, 2012 | 42.78 | 42.78 | 42.69 | 42.71 | 60,119 | +0.02(+0.06%) |
Sep 13, 2012 | 42.57 | 42.69 | 42.53 | 42.69 | 62,758 | +0.13(+0.30%) |
Sep 12, 2012 | 42.56 | 42.56 | 42.51 | 42.56 | 20,527 | -0.04(-0.10%) |
Sep 11, 2012 | 42.66 | 42.66 | 42.56 | 42.60 | 23,556 | -0.04(-0.09%) |
Sep 10, 2012 | 42.66 | 42.67 | 42.62 | 42.64 | 15,127 | -0.01(-0.02%) |
Sep 07, 2012 | 42.68 | 42.69 | 42.61 | 42.65 | 35,396 | -0.02(-0.04%) |
Sep 06, 2012 | 42.67 | 42.67 | 42.59 | 42.66 | 29,965 | -0.01(-0.02%) |
Sep 05, 2012 | 42.71 | 42.71 | 42.61 | 42.67 | 37,841 | +0.04(+0.09%) |
Sep 04, 2012 | 42.65 | 42.69 | 42.60 | 42.63 | 290,265 | -0.06(-0.13%) |
Aug 31, 2012 | 42.59 | 42.69 | 42.57 | 42.69 | 30,830 | +0.11(+0.25%) |
Aug 30, 2012 | 42.61 | 42.61 | 42.48 | 42.58 | 24,180 | +0.02(+0.06%) |
Aug 29, 2012 | 42.62 | 42.62 | 42.49 | 42.56 | 47,347 | -0.02(-0.06%) |
Aug 27, 2012 | 42.57 | 42.58 | 42.52 | 42.58 | 27,502 | +0.02(+0.06%) |
Aug 24, 2012 | 42.58 | 42.60 | 42.45 | 42.56 | 88,507 | +0.04(+0.10%) |
Aug 23, 2012 | 42.41 | 42.53 | 42.41 | 42.52 | 17,950 | +0.05(+0.11%) |
Aug 22, 2012 | 42.49 | 42.49 | 42.41 | 42.47 | 26,724 | +0.03(+0.08%) |
Aug 21, 2012 | 42.43 | 42.53 | 42.32 | 42.44 | 31,594 | +0.06(+0.15%) |
Aug 20, 2012 | 42.43 | 42.48 | 42.37 | 42.37 | 75,402 | +0.00(+0.00%) |
Aug 17, 2012 | 42.34 | 42.45 | 42.34 | 42.37 | 49,058 | +0.01(+0.02%) |
Aug 16, 2012 | 42.46 | 42.49 | 42.35 | 42.36 | 30,798 | -0.05(-0.11%) |
Aug 15, 2012 | 42.39 | 42.44 | 42.36 | 42.41 | 17,287 | -0.03(-0.08%) |
Aug 14, 2012 | 42.49 | 42.49 | 42.40 | 42.45 | 31,049 | -0.06(-0.13%) |
Aug 13, 2012 | 42.48 | 42.53 | 42.40 | 42.50 | 87,730 | +0.10(+0.23%) |
Aug 10, 2012 | 42.54 | 42.54 | 42.40 | 42.40 | 31,437 | -0.13(-0.30%) |
Aug 09, 2012 | 42.49 | 42.53 | 42.44 | 42.53 | 34,825 | +0.02(+0.06%) |
Aug 08, 2012 | 42.53 | 42.53 | 42.45 | 42.51 | 43,567 | +0.00(+0.00%) |
Aug 07, 2012 | 42.53 | 42.53 | 42.47 | 42.51 | 45,719 | +0.00(+0.00%) |
Aug 06, 2012 | 42.54 | 42.54 | 42.42 | 42.51 | 36,396 | -0.02(-0.04%) |
Aug 03, 2012 | 42.54 | 42.55 | 42.46 | 42.53 | 41,368 | +0.09(+0.21%) |
Aug 02, 2012 | 42.61 | 42.61 | 42.43 | 42.44 | 99,254 | -0.11(-0.25%) |
Aug 01, 2012 | 42.57 | 42.57 | 42.47 | 42.54 | 18,144 | +0.02(+0.04%) |
Jul 31, 2012 | 42.55 | 42.55 | 42.51 | 42.53 | 27,326 | -0.03(-0.08%) |
Jul 30, 2012 | 42.54 | 42.56 | 42.50 | 42.56 | 33,398 | -0.02(-0.04%) |
Jul 27, 2012 | 42.55 | 42.59 | 42.51 | 42.57 | 29,432 | -0.01(-0.02%) |
Jul 26, 2012 | 42.60 | 42.64 | 42.55 | 42.58 | 20,544 | +0.01(+0.02%) |
Jul 25, 2012 | 42.62 | 42.62 | 42.54 | 42.57 | 30,225 | +0.00(+0.00%) |
Jul 24, 2012 | 42.57 | 42.58 | 42.54 | 42.57 | 14,998 | +0.01(+0.02%) |
Jul 23, 2012 | 42.57 | 42.60 | 42.55 | 42.57 | 37,742 | +0.00(+0.00%) |
Jul 20, 2012 | 42.57 | 42.57 | 42.53 | 42.57 | 49,994 | +0.03(+0.08%) |
Jul 19, 2012 | 42.58 | 42.58 | 42.52 | 42.53 | 31,719 | +0.05(+0.11%) |
Jul 18, 2012 | 42.63 | 42.63 | 42.45 | 42.49 | 15,492 | +0.02(+0.04%) |
Jul 17, 2012 | 42.60 | 42.60 | 42.44 | 42.47 | 19,061 | -0.05(-0.11%) |
Jul 16, 2012 | 42.72 | 42.72 | 42.43 | 42.52 | 67,535 | +0.06(+0.13%) |
Jul 13, 2012 | 42.60 | 42.60 | 42.45 | 42.46 | 62,811 | -0.02(-0.04%) |
Jul 12, 2012 | 42.72 | 42.72 | 42.44 | 42.48 | 54,448 | +0.04(+0.10%) |
Jul 11, 2012 | 42.43 | 42.52 | 42.41 | 42.44 | 17,850 | -0.05(-0.11%) |
Jul 10, 2012 | 42.55 | 42.55 | 42.43 | 42.49 | 19,524 | -0.00(-0.01%) |
Jul 09, 2012 | 42.48 | 42.51 | 42.46 | 42.49 | 81,962 | +0.04(+0.09%) |
Jul 06, 2012 | 41.90 | 42.48 | 41.90 | 42.45 | 37,205 | +0.10(+0.25%) |
Jul 05, 2012 | 42.45 | 42.45 | 42.33 | 42.35 | 11,625 | -0.08(-0.19%) |
Jul 03, 2012 | 42.40 | 42.43 | 42.32 | 42.43 | 16,488 | +0.09(+0.21%) |
Jul 02, 2012 | 42.41 | 42.41 | 42.31 | 42.34 | 26,379 | +0.03(+0.08%) |
Jun 29, 2012 | 42.41 | 42.41 | 42.27 | 42.31 | 35,384 | -0.06(-0.15%) |
Jun 28, 2012 | 42.39 | 42.40 | 42.34 | 42.37 | 81,105 | +0.02(+0.05%) |
Jun 27, 2012 | 42.34 | 42.38 | 42.33 | 42.35 | 79,056 | +0.04(+0.10%) |
Jun 26, 2012 | 42.29 | 42.36 | 42.29 | 42.31 | 19,066 | -0.02(-0.06%) |
Jun 25, 2012 | 42.37 | 42.38 | 42.33 | 42.33 | 29,470 | -0.01(-0.02%) |
Jun 22, 2012 | 42.40 | 42.40 | 42.33 | 42.34 | 15,589 | +0.02(+0.04%) |
Jun 21, 2012 | 42.36 | 42.36 | 42.29 | 42.32 | 36,674 | +0.02(+0.04%) |
Jun 20, 2012 | 41.88 | 42.37 | 41.88 | 42.31 | 39,758 | -0.02(-0.05%) |
Jun 19, 2012 | 42.29 | 42.36 | 42.26 | 42.33 | 108,577 | -0.00(-0.01%) |
Jun 18, 2012 | 42.39 | 42.39 | 42.31 | 42.33 | 65,709 | -0.00(-0.00%) |
Jun 15, 2012 | 42.33 | 42.35 | 42.33 | 42.33 | 48,847 | +0.00(+0.00%) |
Jun 14, 2012 | 42.35 | 42.35 | 42.29 | 42.33 | 45,748 | +0.01(+0.03%) |
Jun 13, 2012 | 42.32 | 42.34 | 42.28 | 42.32 | 27,861 | +0.06(+0.14%) |
Jun 12, 2012 | 42.23 | 42.27 | 42.19 | 42.26 | 19,939 | +0.00(+0.00%) |
Jun 11, 2012 | 42.22 | 42.27 | 42.19 | 42.26 | 50,853 | -0.03(-0.06%) |
Jun 08, 2012 | 42.28 | 42.29 | 42.24 | 42.28 | 19,643 | +0.03(+0.07%) |
Jun 07, 2012 | 42.17 | 42.27 | 42.17 | 42.25 | 19,789 | +0.07(+0.15%) |
Jun 06, 2012 | 42.25 | 42.25 | 42.14 | 42.19 | 27,826 | -0.03(-0.07%) |
Jun 05, 2012 | 42.25 | 42.25 | 42.19 | 42.21 | 13,494 | -0.00(-0.01%) |
Jun 04, 2012 | 42.79 | 42.79 | 42.22 | 42.22 | 52,661 | -0.03(-0.07%) |
Jun 01, 2012 | 42.46 | 42.46 | 42.22 | 42.25 | 27,886 | +0.04(+0.09%) |
May 31, 2012 | 42.28 | 42.28 | 42.20 | 42.21 | 23,085 | -0.08(-0.19%) |
May 30, 2012 | 42.19 | 42.29 | 42.19 | 42.29 | 21,472 | +0.09(+0.20%) |
May 29, 2012 | 42.26 | 42.26 | 42.19 | 42.21 | 24,752 | -0.07(-0.16%) |
May 25, 2012 | 42.27 | 42.29 | 42.22 | 42.28 | 21,877 | +0.03(+0.08%) |
May 24, 2012 | 42.27 | 42.27 | 42.22 | 42.24 | 30,516 | -0.01(-0.03%) |
May 23, 2012 | 42.32 | 42.32 | 42.23 | 42.26 | 40,460 | +0.02(+0.05%) |
May 22, 2012 | 42.28 | 42.28 | 42.21 | 42.23 | 32,662 | -0.01(-0.02%) |
May 21, 2012 | 42.35 | 42.35 | 42.23 | 42.24 | 33,769 | -0.03(-0.08%) |
May 18, 2012 | 42.32 | 42.39 | 42.25 | 42.28 | 48,492 | -0.03(-0.08%) |
May 17, 2012 | 42.31 | 42.32 | 42.24 | 42.31 | 18,655 | +0.01(+0.02%) |
May 16, 2012 | 42.28 | 42.31 | 42.24 | 42.30 | 55,262 | +0.07(+0.17%) |
May 15, 2012 | 42.28 | 42.28 | 42.23 | 42.23 | 31,106 | -0.02(-0.06%) |
May 14, 2012 | 42.26 | 42.26 | 42.23 | 42.25 | 29,222 | +0.00(+0.01%) |
May 11, 2012 | 42.26 | 42.26 | 42.22 | 42.25 | 13,635 | +0.05(+0.11%) |
May 10, 2012 | 42.28 | 42.28 | 42.20 | 42.20 | 22,044 | -0.06(-0.15%) |
May 09, 2012 | 42.27 | 42.28 | 42.20 | 42.27 | 21,848 | -0.05(-0.11%) |
May 08, 2012 | 42.25 | 42.36 | 42.25 | 42.32 | 43,174 | +0.01(+0.02%) |
May 07, 2012 | 42.29 | 42.31 | 42.26 | 42.31 | 22,130 | +0.04(+0.10%) |
May 04, 2012 | 42.28 | 42.28 | 42.26 | 42.27 | 30,871 | +0.02(+0.06%) |
May 03, 2012 | 42.28 | 42.28 | 42.20 | 42.24 | 36,253 | +0.02(+0.06%) |
May 02, 2012 | 42.27 | 42.27 | 42.19 | 42.22 | 20,852 | -0.01(-0.02%) |
May 01, 2012 | 42.30 | 42.30 | 42.15 | 42.23 | 30,368 | +0.08(+0.19%) |
Apr 30, 2012 | 42.19 | 42.20 | 42.11 | 42.15 | 203,813 | -0.08(-0.18%) |
Apr 27, 2012 | 42.22 | 42.27 | 42.19 | 42.22 | 16,660 | +0.03(+0.07%) |
Apr 26, 2012 | 42.29 | 42.29 | 42.15 | 42.19 | 37,705 | -0.02(-0.06%) |
Apr 25, 2012 | 42.20 | 42.23 | 42.19 | 42.22 | 29,542 | +0.02(+0.04%) |
Apr 24, 2012 | 42.23 | 42.23 | 42.19 | 42.20 | 34,174 | -0.02(-0.06%) |
Apr 23, 2012 | 42.20 | 42.24 | 42.20 | 42.23 | 45,444 | +0.02(+0.06%) |
Apr 20, 2012 | 42.24 | 42.24 | 42.19 | 42.20 | 30,883 | -0.03(-0.08%) |
Apr 19, 2012 | 42.23 | 42.25 | 42.18 | 42.23 | 29,927 | +0.06(+0.13%) |
Apr 18, 2012 | 42.23 | 42.24 | 42.17 | 42.18 | 24,299 | -0.02(-0.04%) |
Apr 17, 2012 | 42.28 | 42.28 | 42.13 | 42.19 | 44,809 | -0.02(-0.04%) |
Apr 16, 2012 | 42.27 | 42.29 | 42.21 | 42.21 | 14,788 | +0.00(+0.00%) |
Apr 13, 2012 | 42.19 | 42.26 | 42.18 | 42.21 | 29,018 | +0.05(+0.12%) |
Apr 12, 2012 | 42.22 | 42.22 | 42.14 | 42.16 | 23,353 | -0.00(-0.01%) |
Apr 11, 2012 | 42.11 | 42.18 | 42.10 | 42.16 | 79,705 | -0.03(-0.08%) |
Apr 10, 2012 | 42.17 | 42.25 | 42.17 | 42.19 | 41,610 | +0.02(+0.04%) |
Apr 09, 2012 | 42.19 | 42.19 | 42.16 | 42.18 | 77,220 | +0.15(+0.37%) |
Apr 05, 2012 | 42.03 | 42.06 | 41.97 | 42.02 | 23,507 | +0.07(+0.17%) |
Apr 04, 2012 | 42.00 | 42.00 | 41.90 | 41.95 | 79,643 | +0.08(+0.19%) |
Apr 03, 2012 | 42.07 | 42.07 | 41.87 | 41.87 | 20,235 | -0.07(-0.17%) |