Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 37.69 | 37.77 | 37.64 | 37.66 | 1,271 | +0.04(+0.11%) |
Feb 25, 2010 | 37.49 | 37.62 | 37.49 | 37.62 | 1,683 | +0.16(+0.43%) |
Feb 24, 2010 | 37.63 | 37.77 | 37.46 | 37.46 | 14,681 | -0.15(-0.39%) |
Feb 23, 2010 | 37.51 | 37.61 | 37.49 | 37.61 | 1,481 | +0.18(+0.48%) |
Feb 22, 2010 | 37.34 | 37.49 | 37.34 | 37.43 | 5,219 | -0.04(-0.10%) |
Feb 19, 2010 | 37.44 | 37.56 | 37.28 | 37.47 | 5,596 | -0.09(-0.25%) |
Feb 18, 2010 | 37.78 | 37.78 | 37.50 | 37.56 | 2,757 | -0.15(-0.40%) |
Feb 17, 2010 | 37.69 | 37.72 | 37.65 | 37.72 | 2,606 | -0.10(-0.26%) |
Feb 16, 2010 | 37.57 | 37.82 | 37.55 | 37.82 | 1,818 | +0.05(+0.13%) |
Feb 12, 2010 | 37.77 | 37.77 | 37.77 | 37.77 | 1,616 | +0.17(+0.46%) |
Feb 11, 2010 | 37.89 | 37.89 | 37.59 | 37.59 | 2,761 | -0.35(-0.93%) |
Feb 10, 2010 | 38.26 | 38.28 | 37.95 | 37.95 | 2,735 | -0.31(-0.82%) |
Feb 09, 2010 | 38.44 | 38.44 | 38.23 | 38.26 | 5,964 | -0.24(-0.62%) |
Feb 08, 2010 | 38.52 | 38.52 | 38.42 | 38.49 | 3,114 | +0.04(+0.10%) |
Feb 05, 2010 | 38.61 | 38.63 | 38.46 | 38.46 | 23,753 | -0.15(-0.38%) |
Feb 04, 2010 | 38.63 | 38.64 | 38.61 | 38.61 | 2,929 | +0.06(+0.15%) |
Feb 03, 2010 | 38.64 | 38.64 | 38.55 | 38.55 | 5,227 | -0.25(-0.65%) |
Feb 02, 2010 | 38.88 | 38.88 | 38.70 | 38.80 | 1,232 | -0.01(-0.02%) |
Feb 01, 2010 | 38.67 | 38.81 | 38.62 | 38.81 | 1,089 | -0.01(-0.02%) |
Jan 29, 2010 | 38.65 | 38.85 | 38.65 | 38.81 | 30,481 | +0.24(+0.62%) |
Jan 28, 2010 | 38.53 | 38.58 | 38.50 | 38.58 | 6,600 | -0.13(-0.35%) |
Jan 27, 2010 | 38.77 | 38.77 | 38.71 | 38.71 | 941 | +0.15(+0.40%) |
Jan 26, 2010 | 38.51 | 38.56 | 38.51 | 38.56 | 1,368 | +0.16(+0.42%) |
Jan 25, 2010 | 38.58 | 38.58 | 38.39 | 38.39 | 740 | -0.16(-0.41%) |
Jan 22, 2010 | 38.59 | 38.59 | 38.55 | 38.55 | 538 | -0.08(-0.20%) |
Jan 21, 2010 | 38.66 | 38.66 | 38.63 | 38.63 | 3,300 | +0.10(+0.26%) |
Jan 20, 2010 | 38.48 | 38.53 | 38.48 | 38.53 | 1,023 | +0.12(+0.30%) |
Jan 19, 2010 | 38.29 | 38.44 | 38.29 | 38.42 | 3,252 | -0.05(-0.13%) |
Jan 15, 2010 | 38.55 | 38.46 | 38.46 | 38.46 | 404 | +0.06(+0.15%) |
Jan 14, 2010 | 38.35 | 38.43 | 38.12 | 38.41 | 2,868 | +0.02(+0.06%) |
Jan 13, 2010 | 38.41 | 38.41 | 38.38 | 38.38 | 404 | -0.24(-0.63%) |
Jan 12, 2010 | 38.63 | 38.63 | 38.49 | 38.63 | 6,595 | +0.39(+1.03%) |
Jan 11, 2010 | 38.41 | 38.41 | 38.23 | 38.23 | 269 | -0.16(-0.42%) |
Jan 08, 2010 | 38.46 | 38.46 | 38.39 | 38.39 | 1,616 | -0.02(-0.05%) |
Jan 07, 2010 | 38.36 | 38.43 | 38.36 | 38.41 | 841 | +0.13(+0.35%) |
Jan 06, 2010 | 38.25 | 38.28 | 38.16 | 38.28 | 828 | -0.06(-0.15%) |
Jan 05, 2010 | 38.28 | 38.46 | 38.28 | 38.34 | 15,488 | +0.21(+0.56%) |
Jan 04, 2010 | 38.23 | 38.23 | 38.12 | 38.12 | 1,144 | +0.04(+0.10%) |
Dec 31, 2009 | 37.86 | 38.09 | 38.09 | 38.09 | 1,616 | +0.00(+0.00%) |
Dec 30, 2009 | 38.08 | 38.15 | 38.08 | 38.09 | 841 | +0.03(+0.08%) |
Dec 29, 2009 | 37.77 | 38.06 | 37.77 | 38.06 | 1,760 | +0.24(+0.63%) |
Dec 28, 2009 | 37.72 | 37.82 | 37.72 | 37.82 | 4,178 | +0.02(+0.06%) |
Dec 24, 2009 | 37.80 | 37.80 | 37.80 | 37.80 | 269 | -0.25(-0.66%) |
Dec 23, 2009 | 38.16 | 38.26 | 38.05 | 38.05 | 4,579 | -0.10(-0.27%) |
Dec 22, 2009 | 38.23 | 38.23 | 38.06 | 38.15 | 3,488 | -0.18(-0.48%) |
Dec 21, 2009 | 38.49 | 38.49 | 38.33 | 38.33 | 58,484 | -0.29(-0.74%) |
Dec 18, 2009 | 38.78 | 38.84 | 38.61 | 38.62 | 7,408 | -0.25(-0.65%) |
Dec 17, 2009 | 38.83 | 38.87 | 38.76 | 38.87 | 5,676 | +0.31(+0.81%) |
Dec 16, 2009 | 38.57 | 38.72 | 38.56 | 38.56 | 17,106 | +0.19(+0.50%) |
Dec 15, 2009 | 38.43 | 38.48 | 38.37 | 38.37 | 820 | -0.11(-0.29%) |
Dec 14, 2009 | 38.50 | 38.50 | 38.47 | 38.48 | 7,866 | +0.27(+0.72%) |
Dec 11, 2009 | 38.14 | 38.20 | 38.05 | 38.20 | 3,457 | +0.07(+0.19%) |
Dec 10, 2009 | 38.26 | 38.28 | 38.13 | 38.13 | 3,764 | -0.30(-0.79%) |
Dec 09, 2009 | 38.71 | 38.75 | 38.32 | 38.44 | 4,606 | -0.31(-0.80%) |
Dec 08, 2009 | 38.96 | 38.96 | 38.72 | 38.75 | 30,069 | -0.05(-0.13%) |
Dec 07, 2009 | 38.77 | 38.83 | 38.72 | 38.80 | 5,556 | +0.04(+0.11%) |
Dec 04, 2009 | 39.07 | 39.07 | 38.70 | 38.75 | 6,178 | -0.59(-1.49%) |
Dec 03, 2009 | 39.37 | 39.42 | 39.30 | 39.34 | 9,704 | -0.15(-0.38%) |
Dec 02, 2009 | 39.70 | 39.73 | 39.47 | 39.49 | 9,960 | -0.10(-0.25%) |