Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.33 | 39.33 | 39.33 | 39.33 | 538 | +0.01(+0.03%) |
Apr 29, 2010 | 39.15 | 39.31 | 39.15 | 39.31 | 1,730 | +0.43(+1.12%) |
Apr 28, 2010 | 38.90 | 38.90 | 38.78 | 38.88 | 814 | -0.01(-0.01%) |
Apr 27, 2010 | 38.75 | 38.89 | 38.75 | 38.89 | 534 | +0.27(+0.69%) |
Apr 26, 2010 | 38.61 | 38.62 | 38.61 | 38.62 | 2,094 | +0.04(+0.12%) |
Apr 23, 2010 | 38.46 | 38.61 | 38.45 | 38.58 | 51,995 | +0.01(+0.04%) |
Apr 22, 2010 | 38.72 | 38.75 | 38.56 | 38.56 | 1,966 | -0.18(-0.47%) |
Apr 21, 2010 | 38.67 | 38.74 | 38.67 | 38.74 | 4,948 | +0.31(+0.80%) |
Apr 20, 2010 | 38.30 | 38.46 | 38.30 | 38.43 | 1,346 | +0.04(+0.10%) |
Apr 19, 2010 | 38.40 | 38.40 | 38.40 | 38.40 | 134 | -0.01(-0.04%) |
Apr 16, 2010 | 38.39 | 38.42 | 38.38 | 38.41 | 2,006 | +0.13(+0.33%) |
Apr 15, 2010 | 38.09 | 38.31 | 38.09 | 38.29 | 3,232 | +0.09(+0.23%) |
Apr 14, 2010 | 38.26 | 38.26 | 38.20 | 38.20 | 538 | +0.01(+0.03%) |
Apr 13, 2010 | 38.31 | 38.31 | 38.16 | 38.19 | 4,714 | +0.03(+0.08%) |
Apr 12, 2010 | 38.12 | 38.17 | 38.08 | 38.16 | 4,443 | +0.15(+0.40%) |
Apr 09, 2010 | 37.85 | 38.00 | 37.80 | 38.00 | 3,613 | +0.07(+0.18%) |
Apr 08, 2010 | 38.09 | 38.09 | 37.94 | 37.94 | 4,594 | +0.16(+0.43%) |
Apr 07, 2010 | 37.77 | 37.77 | 37.77 | 37.77 | 9,428 | +0.39(+1.03%) |
Apr 06, 2010 | 37.30 | 37.41 | 37.30 | 37.39 | 8,700 | +0.16(+0.44%) |
Apr 05, 2010 | 37.19 | 37.22 | 36.97 | 37.22 | 18,753 | -0.42(-1.10%) |
Apr 01, 2010 | 37.60 | 37.64 | 37.64 | 37.64 | 27,882 | +0.07(+0.18%) |
Mar 31, 2010 | 37.51 | 37.60 | 37.51 | 37.57 | 404 | +0.11(+0.30%) |
Mar 30, 2010 | 37.34 | 37.46 | 37.25 | 37.46 | 3,367 | +0.04(+0.10%) |
Mar 29, 2010 | 37.39 | 37.42 | 37.27 | 37.42 | 1,065 | -0.16(-0.41%) |
Mar 26, 2010 | 37.54 | 37.58 | 37.54 | 37.58 | 27,572 | +0.15(+0.39%) |
Mar 25, 2010 | 37.47 | 37.52 | 37.42 | 37.43 | 7,594 | +0.05(+0.14%) |
Mar 24, 2010 | 37.68 | 37.68 | 37.38 | 37.38 | 1,077 | -0.67(-1.77%) |
Mar 23, 2010 | 37.93 | 38.06 | 37.93 | 38.06 | 5,118 | -0.04(-0.11%) |
Mar 22, 2010 | 38.10 | 38.10 | 38.10 | 38.10 | 673 | +0.07(+0.19%) |
Mar 19, 2010 | 38.11 | 38.11 | 38.03 | 38.03 | 2,693 | +0.00(+0.00%) |
Mar 18, 2010 | 38.08 | 38.12 | 38.03 | 38.03 | 538 | -0.24(-0.62%) |
Mar 17, 2010 | 38.04 | 38.26 | 37.98 | 38.26 | 936 | +0.29(+0.76%) |
Mar 16, 2010 | 37.91 | 38.04 | 37.79 | 37.97 | 5,896 | +0.30(+0.79%) |
Mar 15, 2010 | 37.69 | 37.69 | 37.68 | 37.68 | 336 | -0.19(-0.51%) |
Mar 12, 2010 | 37.60 | 37.87 | 37.60 | 37.87 | 471 | +0.26(+0.70%) |
Mar 11, 2010 | 37.54 | 37.61 | 37.49 | 37.61 | 2,747 | -0.02(-0.07%) |
Mar 10, 2010 | 37.48 | 37.63 | 37.48 | 37.63 | 41,343 | +0.10(+0.26%) |
Mar 09, 2010 | 37.66 | 37.66 | 37.53 | 37.53 | 51,996 | -0.08(-0.20%) |
Mar 08, 2010 | 37.59 | 37.61 | 37.59 | 37.61 | 29,633 | -0.09(-0.24%) |
Mar 05, 2010 | 37.71 | 37.74 | 37.60 | 37.70 | 178,469 | -0.12(-0.30%) |
Mar 04, 2010 | 37.79 | 37.82 | 37.79 | 37.81 | 999 | +0.13(+0.34%) |
Mar 03, 2010 | 36.93 | 37.68 | 36.93 | 37.68 | 22,880 | +0.13(+0.35%) |
Mar 02, 2010 | 37.47 | 37.55 | 37.47 | 37.55 | 673 | +0.01(+0.03%) |
Mar 01, 2010 | 37.73 | 37.73 | 37.54 | 37.54 | 3,920 | -0.12(-0.32%) |
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 | 37.68 | 37.72 | 37.65 | 37.71 | 2,606 | -0.10(-0.26%) |
Feb 16, 2010 | 37.57 | 37.81 | 37.55 | 37.81 | 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 | 37.94 | 37.94 | 2,735 | -0.31(-0.82%) |
Feb 09, 2010 | 38.43 | 38.43 | 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 | 38.69 | 38.80 | 1,232 | -0.01(-0.02%) |
Feb 01, 2010 | 38.66 | 38.81 | 38.62 | 38.81 | 1,089 | -0.01(-0.02%) |
Jan 29, 2010 | 38.64 | 38.85 | 38.64 | 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 | +0.11(+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 | 2,869 | +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 | 6,596 | +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 | 38.07 | 38.15 | 38.07 | 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 | 37.71 | 37.82 | 37.71 | 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 | 38.43 | 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(-0.26%) |
Dec 01, 2009 | 39.78 | 39.81 | 39.59 | 39.59 | 8,178 | -0.29(-0.73%) |
Nov 30, 2009 | 39.69 | 39.88 | 39.55 | 39.88 | 14,916 | +0.12(+0.30%) |
Nov 27, 2009 | 39.77 | 39.82 | 39.70 | 39.76 | 6,829 | +0.05(+0.13%) |
Nov 25, 2009 | 39.44 | 39.76 | 39.39 | 39.71 | 4,968 | +0.34(+0.87%) |
Nov 24, 2009 | 39.43 | 39.43 | 39.34 | 39.37 | 4,310 | -0.01(-0.02%) |
Nov 23, 2009 | 39.23 | 39.38 | 39.23 | 39.38 | 3,766 | +0.07(+0.19%) |
Nov 20, 2009 | 39.27 | 39.38 | 39.18 | 39.30 | 7,542 | -0.03(-0.08%) |
Nov 19, 2009 | 39.48 | 39.49 | 39.33 | 39.33 | 1,616 | -0.02(-0.06%) |
Nov 18, 2009 | 39.59 | 39.61 | 39.24 | 39.36 | 29,552 | -0.11(-0.28%) |
Nov 17, 2009 | 39.21 | 39.51 | 39.20 | 39.47 | 50,621 | +0.22(+0.57%) |
Nov 16, 2009 | 38.98 | 39.37 | 38.98 | 39.24 | 8,041 | +0.53(+1.36%) |
Nov 13, 2009 | 38.59 | 38.72 | 38.49 | 38.72 | 17,273 | +0.19(+0.50%) |
Nov 12, 2009 | 38.53 | 38.58 | 38.18 | 38.52 | 34,677 | -0.25(-0.65%) |
Nov 11, 2009 | 38.66 | 38.89 | 38.66 | 38.78 | 29,193 | +0.02(+0.06%) |
Nov 10, 2009 | 39.02 | 39.02 | 38.75 | 38.75 | 6,169 | -0.04(-0.11%) |
Nov 09, 2009 | 38.72 | 38.89 | 38.72 | 38.80 | 10,011 | +0.27(+0.71%) |
Nov 06, 2009 | 38.32 | 38.52 | 38.32 | 38.52 | 4,551 | +0.07(+0.17%) |
Nov 05, 2009 | 38.40 | 38.46 | 38.37 | 38.46 | 12,021 | +0.05(+0.14%) |
Nov 04, 2009 | 38.26 | 38.41 | 38.13 | 38.41 | 18,430 | +0.25(+0.64%) |
Nov 03, 2009 | 38.31 | 38.31 | 38.16 | 38.16 | 4,069 | -0.20(-0.52%) |
Nov 02, 2009 | 38.37 | 38.38 | 38.15 | 38.36 | 8,485 | +0.01(+0.04%) |
Oct 30, 2009 | 38.15 | 38.35 | 38.06 | 38.35 | 9,989 | +0.32(+0.84%) |
Oct 29, 2009 | 37.95 | 38.03 | 37.89 | 38.03 | 7,749 | -0.07(-0.18%) |
Oct 28, 2009 | 38.15 | 38.23 | 38.09 | 38.09 | 5,118 | +0.35(+0.92%) |
Oct 26, 2009 | 37.74 | 37.74 | 37.74 | 37.74 | 0 | -0.30(-0.78%) |
Oct 23, 2009 | 38.04 | 38.04 | 38.04 | 38.04 | 1,295 | +0.06(+0.16%) |
Oct 22, 2009 | 38.12 | 38.12 | 37.96 | 37.98 | 22,931 | -0.42(-1.08%) |
Oct 21, 2009 | 38.41 | 38.43 | 38.40 | 38.40 | 862 | -0.42(-1.07%) |
Oct 20, 2009 | 38.85 | 38.85 | 38.76 | 38.81 | 7,367 | +0.19(+0.50%) |
Oct 19, 2009 | 38.32 | 38.62 | 38.32 | 38.62 | 1,751 | +0.31(+0.81%) |
Oct 16, 2009 | 38.17 | 38.31 | 38.17 | 38.31 | 4,128 | +0.29(+0.76%) |
Oct 15, 2009 | 38.02 | 38.02 | 38.02 | 38.02 | 1,198 | -0.07(-0.18%) |
Oct 14, 2009 | 38.25 | 38.31 | 38.05 | 38.09 | 8,996 | -0.35(-0.91%) |
Oct 13, 2009 | 38.20 | 38.43 | 38.20 | 38.43 | 1,212 | +0.53(+1.41%) |
Oct 12, 2009 | 37.90 | 37.94 | 37.86 | 37.90 | 18,344 | +0.01(+0.04%) |
Oct 09, 2009 | 38.12 | 38.12 | 37.89 | 37.89 | 3,098 | -0.16(-0.41%) |
Oct 08, 2009 | 38.45 | 38.45 | 38.04 | 38.04 | 808 | -0.19(-0.49%) |
Oct 07, 2009 | 38.15 | 38.23 | 38.03 | 38.23 | 6,532 | +0.20(+0.53%) |
Oct 06, 2009 | 38.02 | 38.03 | 38.02 | 38.03 | 1,346 | -0.13(-0.35%) |
Oct 05, 2009 | 38.21 | 38.21 | 38.12 | 38.16 | 1,751 | -0.06(-0.16%) |
Oct 02, 2009 | 38.20 | 38.22 | 38.20 | 38.22 | 5,109 | +0.13(+0.35%) |
Sep 30, 2009 | 38.09 | 38.09 | 38.09 | 38.09 | 0 | +0.21(+0.55%) |
Sep 29, 2009 | 37.82 | 38.02 | 37.79 | 37.88 | 2,885 | -0.10(-0.25%) |
Sep 28, 2009 | 37.90 | 37.97 | 37.89 | 37.97 | 2,522 | +0.18(+0.47%) |
Sep 25, 2009 | 37.75 | 37.80 | 37.75 | 37.80 | 1,994 | +0.07(+0.19%) |
Sep 24, 2009 | 37.74 | 37.74 | 37.68 | 37.72 | 1,791 | +0.10(+0.28%) |
Sep 23, 2009 | 37.62 | 37.62 | 37.62 | 37.62 | 3,098 | -0.01(-0.04%) |
Sep 22, 2009 | 37.57 | 37.63 | 37.44 | 37.63 | 2,451 | +0.11(+0.30%) |
Sep 21, 2009 | 37.31 | 37.59 | 37.31 | 37.52 | 599 | +0.11(+0.30%) |
Sep 18, 2009 | 37.44 | 37.50 | 37.31 | 37.41 | 1,346 | -0.21(-0.55%) |
Sep 17, 2009 | 37.34 | 37.62 | 37.34 | 37.62 | 404 | +0.19(+0.52%) |
Sep 16, 2009 | 37.19 | 37.55 | 37.19 | 37.42 | 6,319 | +0.04(+0.12%) |
Sep 15, 2009 | 37.31 | 37.46 | 37.31 | 37.38 | 2,437 | -0.03(-0.07%) |
Sep 14, 2009 | 37.57 | 37.57 | 37.40 | 37.41 | 1,501 | -0.27(-0.72%) |
Sep 11, 2009 | 37.75 | 37.83 | 37.68 | 37.68 | 1,212 | +0.15(+0.40%) |
Sep 10, 2009 | 37.40 | 37.53 | 37.31 | 37.53 | 7,340 | +0.30(+0.82%) |
Sep 09, 2009 | 37.16 | 37.22 | 37.01 | 37.22 | 4,296 | +0.04(+0.11%) |