Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 39.51 | 39.52 | 39.47 | 39.51 | 3,860 | -0.09(-0.23%) |
May 27, 2010 | 39.62 | 39.62 | 39.60 | 39.60 | 12,161 | +0.01(+0.02%) |
May 26, 2010 | 39.60 | 39.65 | 39.58 | 39.59 | 42,419 | +0.00(+0.00%) |
May 25, 2010 | 39.59 | 39.62 | 39.57 | 39.59 | 3,280 | +0.05(+0.12%) |
May 24, 2010 | 39.52 | 39.55 | 39.52 | 39.55 | 4,405 | +0.03(+0.08%) |
May 21, 2010 | 39.52 | 39.54 | 39.52 | 39.52 | 895 | +0.08(+0.20%) |
May 20, 2010 | 39.40 | 39.51 | 39.40 | 39.43 | 8,756 | +0.05(+0.13%) |
May 19, 2010 | 39.38 | 39.38 | 39.38 | 39.38 | 384 | +0.04(+0.10%) |
May 18, 2010 | 39.28 | 39.35 | 39.28 | 39.34 | 3,812 | +0.03(+0.08%) |
May 17, 2010 | 39.33 | 39.34 | 39.27 | 39.31 | 9,055 | +0.05(+0.14%) |
May 14, 2010 | 39.26 | 39.26 | 39.26 | 39.26 | 768 | +0.01(+0.03%) |
May 13, 2010 | 39.25 | 39.25 | 39.25 | 39.25 | 256 | +0.00(+0.01%) |
May 12, 2010 | 39.26 | 39.26 | 39.24 | 39.24 | 6,538 | +0.03(+0.08%) |
May 11, 2010 | 39.21 | 39.21 | 39.21 | 39.21 | 283 | +0.03(+0.07%) |
May 10, 2010 | 39.18 | 39.21 | 39.18 | 39.18 | 627 | -0.03(-0.08%) |
May 07, 2010 | 39.21 | 39.21 | 39.21 | 39.21 | 7,853 | +0.00(+0.01%) |
May 06, 2010 | 39.18 | 39.24 | 39.18 | 39.21 | 4,084 | +0.01(+0.01%) |
May 05, 2010 | 39.20 | 39.21 | 39.20 | 39.20 | 2,725 | -0.05(-0.14%) |
May 04, 2010 | 39.19 | 39.26 | 39.19 | 39.26 | 9,219 | +0.04(+0.10%) |
May 03, 2010 | 39.21 | 39.22 | 39.19 | 39.22 | 1,963 | +0.05(+0.12%) |
Apr 30, 2010 | 39.21 | 39.21 | 39.16 | 39.17 | 4,941 | -0.06(-0.16%) |
Apr 29, 2010 | 39.27 | 39.27 | 39.20 | 39.23 | 5,030 | -0.03(-0.08%) |
Apr 28, 2010 | 39.27 | 39.27 | 39.27 | 39.27 | 320 | +0.01(+0.03%) |
Apr 27, 2010 | 39.21 | 39.25 | 39.20 | 39.25 | 28,939 | +0.04(+0.11%) |
Apr 26, 2010 | 39.15 | 39.22 | 39.15 | 39.21 | 8,848 | +0.02(+0.06%) |
Apr 23, 2010 | 39.22 | 39.22 | 39.18 | 39.19 | 5,876 | -0.02(-0.06%) |
Apr 22, 2010 | 39.20 | 39.21 | 39.20 | 39.21 | 1,639 | +0.01(+0.04%) |
Apr 21, 2010 | 39.15 | 39.20 | 39.15 | 39.20 | 5,612 | +0.08(+0.19%) |
Apr 20, 2010 | 39.12 | 39.12 | 39.12 | 39.12 | 5,304 | +0.04(+0.11%) |
Apr 19, 2010 | 39.05 | 39.08 | 39.05 | 39.08 | 27,193 | +0.03(+0.08%) |
Apr 16, 2010 | 39.00 | 39.05 | 39.00 | 39.05 | 1,531 | +0.06(+0.14%) |
Apr 15, 2010 | 39.03 | 39.03 | 38.98 | 38.99 | 7,760 | +0.04(+0.10%) |
Apr 14, 2010 | 38.91 | 38.98 | 38.91 | 38.95 | 8,313 | -0.01(-0.02%) |
Apr 13, 2010 | 38.94 | 38.96 | 38.91 | 38.96 | 32,855 | +0.03(+0.08%) |
Apr 12, 2010 | 38.91 | 38.93 | 38.86 | 38.93 | 13,712 | +0.03(+0.07%) |
Apr 09, 2010 | 38.88 | 38.91 | 38.88 | 38.90 | 973 | +0.01(+0.02%) |
Apr 08, 2010 | 38.89 | 38.91 | 38.87 | 38.89 | 8,802 | +0.03(+0.07%) |
Apr 07, 2010 | 38.90 | 38.90 | 38.85 | 38.87 | 9,672 | -0.06(-0.16%) |
Apr 06, 2010 | 38.94 | 38.94 | 38.89 | 38.93 | 83,834 | +0.02(+0.04%) |
Apr 05, 2010 | 38.89 | 38.92 | 38.88 | 38.91 | 25,934 | -0.06(-0.16%) |
Apr 01, 2010 | 38.96 | 38.98 | 38.98 | 38.98 | 15,369 | +0.02(+0.04%) |
Mar 31, 2010 | 38.98 | 38.98 | 38.91 | 38.96 | 9,324 | -0.05(-0.14%) |
Mar 30, 2010 | 39.05 | 39.07 | 39.01 | 39.01 | 19,239 | -0.02(-0.04%) |
Mar 29, 2010 | 39.02 | 39.12 | 39.02 | 39.03 | 56,560 | -0.11(-0.28%) |
Mar 26, 2010 | 39.11 | 39.15 | 39.04 | 39.14 | 305,709 | +0.10(+0.26%) |
Mar 25, 2010 | 39.30 | 39.30 | 39.03 | 39.04 | 157,939 | -0.31(-0.79%) |
Mar 24, 2010 | 39.48 | 39.48 | 39.35 | 39.35 | 44,750 | -0.15(-0.38%) |
Mar 23, 2010 | 39.50 | 39.52 | 39.48 | 39.50 | 25,800 | -0.04(-0.10%) |
Mar 22, 2010 | 39.54 | 39.55 | 39.51 | 39.54 | 3,992 | +0.04(+0.10%) |
Mar 19, 2010 | 39.54 | 39.55 | 39.50 | 39.50 | 6,236 | -0.05(-0.12%) |
Mar 18, 2010 | 39.55 | 39.55 | 39.48 | 39.55 | 4,367 | +0.04(+0.10%) |
Mar 17, 2010 | 39.58 | 39.58 | 39.51 | 39.51 | 9,578 | -0.05(-0.14%) |
Mar 16, 2010 | 39.59 | 39.59 | 39.56 | 39.56 | 3,663 | -0.02(-0.04%) |
Mar 15, 2010 | 39.58 | 39.58 | 39.58 | 39.58 | 5,531 | -0.02(-0.04%) |
Mar 12, 2010 | 39.59 | 39.59 | 39.59 | 39.59 | 2,780 | +0.01(+0.02%) |
Mar 11, 2010 | 39.59 | 39.59 | 39.58 | 39.59 | 9,680 | +0.02(+0.06%) |
Mar 10, 2010 | 39.59 | 39.59 | 39.55 | 39.56 | 7,661 | -0.01(-0.02%) |
Mar 09, 2010 | 39.55 | 39.57 | 39.52 | 39.57 | 9,529 | +0.02(+0.06%) |
Mar 08, 2010 | 39.54 | 39.55 | 39.53 | 39.55 | 7,715 | +0.02(+0.04%) |
Mar 05, 2010 | 39.53 | 39.53 | 39.52 | 39.53 | 6,752 | +0.02(+0.05%) |
Mar 04, 2010 | 39.52 | 39.52 | 39.50 | 39.51 | 1,921 | +0.04(+0.09%) |
Mar 03, 2010 | 39.46 | 39.52 | 39.44 | 39.48 | 31,431 | +0.03(+0.08%) |
Mar 02, 2010 | 39.44 | 39.45 | 39.39 | 39.44 | 34,990 | +0.01(+0.02%) |