Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 39.56 | 39.59 | 39.55 | 39.56 | 456 | -0.08(-0.21%) |
May 27, 2010 | 39.59 | 39.65 | 39.44 | 39.65 | 1,751 | -0.15(-0.37%) |
May 26, 2010 | 39.65 | 39.79 | 39.65 | 39.79 | 620 | -0.06(-0.15%) |
May 25, 2010 | 39.91 | 39.91 | 39.76 | 39.85 | 4,509 | -0.17(-0.43%) |
May 24, 2010 | 40.02 | 40.02 | 40.02 | 40.02 | 480 | +0.07(+0.17%) |
May 21, 2010 | 39.96 | 39.96 | 39.93 | 39.96 | 569 | +0.25(+0.64%) |
May 20, 2010 | 39.31 | 39.70 | 39.20 | 39.70 | 68,583 | -0.06(-0.15%) |
May 19, 2010 | 40.13 | 40.13 | 39.76 | 39.76 | 8,823 | -0.38(-0.94%) |
May 18, 2010 | 39.87 | 40.16 | 39.87 | 40.14 | 1,852 | +0.18(+0.45%) |
May 17, 2010 | 39.83 | 40.03 | 39.83 | 39.96 | 1,589 | -0.05(-0.12%) |
May 14, 2010 | 40.01 | 40.14 | 39.87 | 40.01 | 123,384 | +0.54(+1.36%) |
May 13, 2010 | 39.82 | 39.83 | 39.47 | 39.47 | 1,938 | -0.10(-0.26%) |
May 12, 2010 | 39.54 | 39.57 | 39.54 | 39.57 | 808 | +0.12(+0.30%) |
May 11, 2010 | 39.36 | 39.55 | 39.36 | 39.46 | 4,030 | +0.01(+0.03%) |
May 10, 2010 | 39.44 | 39.66 | 39.44 | 39.44 | 3,972 | -0.22(-0.56%) |
May 07, 2010 | 39.74 | 39.95 | 39.64 | 39.66 | 17,077 | -0.46(-1.16%) |
May 06, 2010 | 39.68 | 40.13 | 39.55 | 40.13 | 2,171 | +0.60(+1.51%) |
May 05, 2010 | 39.48 | 39.53 | 39.47 | 39.53 | 5,541 | +0.07(+0.18%) |
May 04, 2010 | 39.42 | 39.51 | 39.42 | 39.46 | 14,821 | +0.17(+0.43%) |
May 03, 2010 | 39.23 | 39.29 | 39.17 | 39.29 | 5,118 | -0.04(-0.09%) |
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 | 38.91 | 38.91 | 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 | 51,994 | +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 | 38.31 | 38.46 | 38.31 | 38.44 | 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 | 8,699 | +0.16(+0.44%) |
Apr 05, 2010 | 37.20 | 37.22 | 36.97 | 37.22 | 18,753 | -0.42(-1.10%) |
Apr 01, 2010 | 37.60 | 37.64 | 37.64 | 37.64 | 27,881 | +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 | 37.43 | 37.27 | 37.43 | 1,065 | -0.16(-0.41%) |
Mar 26, 2010 | 37.54 | 37.58 | 37.54 | 37.58 | 27,571 | +0.15(+0.39%) |
Mar 25, 2010 | 37.47 | 37.52 | 37.43 | 37.43 | 7,594 | +0.05(+0.14%) |
Mar 24, 2010 | 37.69 | 37.69 | 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 | 37.92 | 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 | 29,632 | -0.09(-0.24%) |
Mar 05, 2010 | 37.72 | 37.74 | 37.60 | 37.70 | 178,467 | -0.12(-0.30%) |
Mar 04, 2010 | 37.79 | 37.82 | 37.79 | 37.82 | 999 | +0.13(+0.34%) |
Mar 03, 2010 | 36.93 | 37.69 | 36.93 | 37.69 | 22,880 | +0.13(+0.35%) |
Mar 02, 2010 | 37.47 | 37.56 | 37.47 | 37.56 | 673 | +0.01(+0.03%) |