Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 37.75 | 37.78 | 37.73 | 37.77 | 5,828 | -0.01(-0.02%) |
Apr 29, 2010 | 37.79 | 37.79 | 37.72 | 37.78 | 14,514 | -0.01(-0.02%) |
Apr 28, 2010 | 37.74 | 37.79 | 37.69 | 37.79 | 58,390 | +0.07(+0.18%) |
Apr 27, 2010 | 37.65 | 37.76 | 37.65 | 37.72 | 16,965 | +0.11(+0.30%) |
Apr 26, 2010 | 37.59 | 37.68 | 37.57 | 37.61 | 33,038 | +0.04(+0.09%) |
Apr 23, 2010 | 37.57 | 37.58 | 37.50 | 37.57 | 18,378 | +0.03(+0.08%) |
Apr 22, 2010 | 37.53 | 37.54 | 37.48 | 37.54 | 17,887 | +0.09(+0.24%) |
Apr 21, 2010 | 37.41 | 37.50 | 37.40 | 37.45 | 32,284 | +0.15(+0.39%) |
Apr 20, 2010 | 37.37 | 37.38 | 37.27 | 37.31 | 22,937 | -0.02(-0.05%) |
Apr 19, 2010 | 37.23 | 37.33 | 37.23 | 37.33 | 10,363 | +0.07(+0.18%) |
Apr 16, 2010 | 37.25 | 37.27 | 37.25 | 37.26 | 14,339 | +0.05(+0.13%) |
Apr 15, 2010 | 37.15 | 37.22 | 37.15 | 37.21 | 5,426 | +0.04(+0.11%) |
Apr 14, 2010 | 37.10 | 37.18 | 37.10 | 37.17 | 23,659 | +0.02(+0.06%) |
Apr 13, 2010 | 37.10 | 37.15 | 37.09 | 37.15 | 2,140 | +0.04(+0.12%) |
Apr 12, 2010 | 37.00 | 37.11 | 37.00 | 37.10 | 14,191 | +0.11(+0.30%) |
Apr 09, 2010 | 37.06 | 37.08 | 36.99 | 36.99 | 30,877 | -0.06(-0.17%) |
Apr 08, 2010 | 36.97 | 37.06 | 36.97 | 37.05 | 14,925 | +0.09(+0.23%) |
Apr 07, 2010 | 37.01 | 37.03 | 36.97 | 36.97 | 10,843 | -0.07(-0.19%) |
Apr 06, 2010 | 36.60 | 37.05 | 36.60 | 37.04 | 25,705 | -0.01(-0.02%) |
Apr 05, 2010 | 37.07 | 37.07 | 36.85 | 37.05 | 57,185 | -0.01(-0.03%) |
Apr 01, 2010 | 37.16 | 37.06 | 37.06 | 37.06 | 49,664 | +0.01(+0.02%) |
Mar 31, 2010 | 37.01 | 37.06 | 37.01 | 37.05 | 4,447 | +0.04(+0.10%) |
Mar 30, 2010 | 37.10 | 37.10 | 37.01 | 37.01 | 15,041 | -0.04(-0.10%) |
Mar 29, 2010 | 36.99 | 37.05 | 36.99 | 37.05 | 7,391 | +0.04(+0.10%) |
Mar 26, 2010 | 36.97 | 37.10 | 36.97 | 37.01 | 15,711 | -0.02(-0.05%) |
Mar 25, 2010 | 37.09 | 37.15 | 37.03 | 37.03 | 11,922 | -0.05(-0.13%) |
Mar 24, 2010 | 37.25 | 37.25 | 37.08 | 37.08 | 76,841 | -0.12(-0.31%) |
Mar 23, 2010 | 37.20 | 37.25 | 37.19 | 37.19 | 13,789 | -0.02(-0.06%) |
Mar 22, 2010 | 37.20 | 37.28 | 37.20 | 37.22 | 27,685 | -0.10(-0.27%) |
Mar 19, 2010 | 37.37 | 37.37 | 37.31 | 37.32 | 9,992 | +0.10(+0.26%) |
Mar 18, 2010 | 37.14 | 37.83 | 37.14 | 37.22 | 60,370 | +0.07(+0.18%) |
Mar 17, 2010 | 37.22 | 37.23 | 37.15 | 37.15 | 18,772 | -0.05(-0.14%) |
Mar 16, 2010 | 37.17 | 37.24 | 37.16 | 37.20 | 22,988 | -0.01(-0.03%) |
Mar 15, 2010 | 37.20 | 37.22 | 37.20 | 37.22 | 9,751 | +0.03(+0.08%) |
Mar 12, 2010 | 37.11 | 37.20 | 37.09 | 37.19 | 16,773 | +0.04(+0.12%) |
Mar 11, 2010 | 37.09 | 38.55 | 37.09 | 37.14 | 70,600 | -0.03(-0.08%) |
Mar 10, 2010 | 37.15 | 37.17 | 37.10 | 37.17 | 49,213 | -0.02(-0.07%) |
Mar 09, 2010 | 37.15 | 37.19 | 37.10 | 37.19 | 28,401 | +0.05(+0.12%) |
Mar 08, 2010 | 37.14 | 37.15 | 37.08 | 37.15 | 30,783 | +0.01(+0.04%) |
Mar 05, 2010 | 37.04 | 37.13 | 37.04 | 37.13 | 10,885 | +0.09(+0.25%) |
Mar 04, 2010 | 37.05 | 37.11 | 37.04 | 37.04 | 56,564 | -0.01(-0.03%) |
Mar 03, 2010 | 36.98 | 37.06 | 36.98 | 37.05 | 40,930 | +0.02(+0.04%) |
Mar 02, 2010 | 37.02 | 37.05 | 36.97 | 37.04 | 8,557 | +0.03(+0.09%) |
Mar 01, 2010 | 37.02 | 37.02 | 37.01 | 37.01 | 12,237 | +0.02(+0.06%) |
Feb 26, 2010 | 36.97 | 36.98 | 36.94 | 36.98 | 16,114 | +0.03(+0.08%) |
Feb 25, 2010 | 36.95 | 36.96 | 36.88 | 36.96 | 19,544 | +0.05(+0.12%) |
Feb 24, 2010 | 36.85 | 36.91 | 36.85 | 36.91 | 9,988 | +0.11(+0.29%) |
Feb 23, 2010 | 36.87 | 36.87 | 36.79 | 36.80 | 8,278 | -0.01(-0.04%) |
Feb 22, 2010 | 36.82 | 36.82 | 36.74 | 36.82 | 20,628 | -0.03(-0.09%) |
Feb 19, 2010 | 36.86 | 36.92 | 36.78 | 36.85 | 35,207 | -0.01(-0.02%) |
Feb 18, 2010 | 36.82 | 36.90 | 36.81 | 36.86 | 12,447 | -0.02(-0.07%) |
Feb 17, 2010 | 36.82 | 36.90 | 36.82 | 36.88 | 17,249 | -0.01(-0.02%) |
Feb 16, 2010 | 36.82 | 36.91 | 36.81 | 36.89 | 32,354 | +0.06(+0.16%) |
Feb 12, 2010 | 36.82 | 36.83 | 36.83 | 36.83 | 4,884 | -0.02(-0.05%) |
Feb 11, 2010 | 36.86 | 36.90 | 36.85 | 36.85 | 16,910 | +0.00(+0.00%) |
Feb 10, 2010 | 36.94 | 36.94 | 36.83 | 36.85 | 8,657 | -0.08(-0.21%) |
Feb 09, 2010 | 36.82 | 36.95 | 36.82 | 36.92 | 48,968 | -0.02(-0.07%) |
Feb 08, 2010 | 36.96 | 36.96 | 36.89 | 36.95 | 6,617 | -0.01(-0.04%) |
Feb 05, 2010 | 36.93 | 36.96 | 36.84 | 36.96 | 20,786 | +0.05(+0.12%) |
Feb 04, 2010 | 36.76 | 36.92 | 36.67 | 36.92 | 18,027 | +0.09(+0.24%) |
Feb 03, 2010 | 36.83 | 36.87 | 36.74 | 36.83 | 31,239 | +0.10(+0.27%) |
Feb 02, 2010 | 36.59 | 36.80 | 36.59 | 36.73 | 8,269 | +0.04(+0.10%) |