Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 39.43 | 39.44 | 39.42 | 39.42 | 25,174 | -0.05(-0.14%) |
Feb 25, 2010 | 39.47 | 39.48 | 39.47 | 39.48 | 3,201 | +0.03(+0.08%) |
Feb 24, 2010 | 39.44 | 39.45 | 39.44 | 39.45 | 27,557 | +0.03(+0.08%) |
Feb 23, 2010 | 39.40 | 39.41 | 39.40 | 39.41 | 5,479 | +0.02(+0.06%) |
Feb 22, 2010 | 39.38 | 39.39 | 39.35 | 39.39 | 16,268 | -0.01(-0.02%) |
Feb 19, 2010 | 39.41 | 39.41 | 39.40 | 39.40 | 26,776 | -0.01(-0.02%) |
Feb 18, 2010 | 39.41 | 39.42 | 39.37 | 39.41 | 22,351 | -0.01(-0.02%) |
Feb 17, 2010 | 39.41 | 39.41 | 39.41 | 39.41 | 10,740 | +0.00(+0.00%) |
Feb 16, 2010 | 39.40 | 39.41 | 39.40 | 39.41 | 14,688 | +0.03(+0.08%) |
Feb 12, 2010 | 39.37 | 39.38 | 39.38 | 39.38 | 9,349 | +0.02(+0.04%) |
Feb 11, 2010 | 39.36 | 39.38 | 39.36 | 39.37 | 8,821 | +0.01(+0.02%) |
Feb 10, 2010 | 39.35 | 39.36 | 39.35 | 39.36 | 5,891 | -0.01(-0.02%) |
Feb 09, 2010 | 39.37 | 39.38 | 39.35 | 39.37 | 7,187 | +0.01(+0.02%) |
Feb 08, 2010 | 39.36 | 39.36 | 39.35 | 39.36 | 13,858 | +0.04(+0.10%) |
Feb 05, 2010 | 39.29 | 39.32 | 39.29 | 39.32 | 7,950 | +0.07(+0.18%) |
Feb 04, 2010 | 39.18 | 39.25 | 39.18 | 39.25 | 6,647 | +0.10(+0.26%) |
Feb 03, 2010 | 39.13 | 39.15 | 39.11 | 39.15 | 4,104 | +0.01(+0.02%) |
Feb 02, 2010 | 39.11 | 39.14 | 39.11 | 39.14 | 2,049 | +0.05(+0.14%) |
Feb 01, 2010 | 39.05 | 39.09 | 39.05 | 39.09 | 6,762 | +0.04(+0.10%) |
Jan 29, 2010 | 39.07 | 39.07 | 39.05 | 39.05 | 3,650 | -0.08(-0.20%) |
Jan 28, 2010 | 39.12 | 39.13 | 39.10 | 39.13 | 1,853 | +0.02(+0.04%) |
Jan 27, 2010 | 39.09 | 39.11 | 39.09 | 39.11 | 4,932 | -0.01(-0.02%) |
Jan 26, 2010 | 39.11 | 39.12 | 39.11 | 39.12 | 2,917 | +0.01(+0.02%) |
Jan 25, 2010 | 39.13 | 39.13 | 39.11 | 39.11 | 1,024 | +0.01(+0.02%) |
Jan 22, 2010 | 39.09 | 39.10 | 39.09 | 39.10 | 5,639 | +0.02(+0.06%) |
Jan 21, 2010 | 39.09 | 39.09 | 39.08 | 39.08 | 640 | +0.02(+0.04%) |
Jan 20, 2010 | 39.06 | 39.06 | 39.06 | 39.06 | 1,152 | +0.02(+0.04%) |
Jan 19, 2010 | 39.06 | 39.06 | 39.05 | 39.05 | 4,036 | +0.05(+0.12%) |
Jan 15, 2010 | 39.00 | 39.00 | 39.00 | 39.00 | 2,561 | +0.04(+0.10%) |
Jan 14, 2010 | 39.02 | 39.02 | 38.96 | 38.96 | 12,274 | -0.05(-0.14%) |
Jan 13, 2010 | 39.04 | 39.04 | 39.02 | 39.02 | 4,623 | +0.02(+0.06%) |
Jan 12, 2010 | 38.99 | 38.99 | 38.99 | 38.99 | 2,407 | +0.01(+0.02%) |
Jan 11, 2010 | 38.98 | 38.98 | 38.98 | 38.98 | 1,677 | +0.02(+0.04%) |
Jan 08, 2010 | 38.98 | 38.98 | 38.97 | 38.97 | 1,152 | +0.05(+0.14%) |
Jan 07, 2010 | 38.93 | 38.96 | 38.91 | 38.91 | 13,409 | +0.01(+0.02%) |
Jan 06, 2010 | 38.91 | 38.91 | 38.91 | 38.91 | 896 | +0.05(+0.14%) |
Jan 05, 2010 | 38.80 | 38.86 | 38.80 | 38.85 | 9,631 | +0.05(+0.14%) |
Jan 04, 2010 | 38.85 | 38.85 | 38.79 | 38.80 | 4,527 | -0.08(-0.20%) |
Dec 31, 2009 | 38.84 | 38.88 | 38.88 | 38.88 | 3,842 | -0.03(-0.08%) |
Dec 30, 2009 | 38.92 | 38.92 | 38.91 | 38.91 | 3,646 | -0.03(-0.08%) |
Dec 29, 2009 | 38.93 | 38.94 | 38.93 | 38.94 | 3,611 | -0.05(-0.12%) |
Dec 28, 2009 | 38.98 | 38.98 | 38.97 | 38.98 | 9,727 | +0.01(+0.02%) |
Dec 24, 2009 | 38.98 | 38.98 | 38.98 | 38.98 | 256 | +0.01(+0.01%) |
Dec 23, 2009 | 38.98 | 38.98 | 38.92 | 38.97 | 5,673 | +0.00(+0.01%) |
Dec 22, 2009 | 39.03 | 39.03 | 38.97 | 38.97 | 5,622 | -0.09(-0.22%) |
Dec 21, 2009 | 39.07 | 39.07 | 39.04 | 39.06 | 23,053 | -0.02(-0.04%) |
Dec 18, 2009 | 39.07 | 39.11 | 39.07 | 39.07 | 14,088 | +0.03(+0.08%) |
Dec 17, 2009 | 39.04 | 39.05 | 39.04 | 39.04 | 12,845 | +0.01(+0.02%) |
Dec 16, 2009 | 39.03 | 39.03 | 39.03 | 39.03 | 1,408 | -0.02(-0.06%) |
Dec 15, 2009 | 39.08 | 39.08 | 39.04 | 39.06 | 6,916 | -0.02(-0.04%) |
Dec 14, 2009 | 39.07 | 39.13 | 38.90 | 39.07 | 80,264 | -0.01(-0.02%) |
Dec 11, 2009 | 39.13 | 39.13 | 39.08 | 39.08 | 12,662 | -0.05(-0.12%) |
Dec 10, 2009 | 39.19 | 39.19 | 39.13 | 39.13 | 9,801 | -0.06(-0.16%) |
Dec 09, 2009 | 39.23 | 39.23 | 39.18 | 39.19 | 9,604 | -0.05(-0.14%) |
Dec 08, 2009 | 39.23 | 39.24 | 39.23 | 39.24 | 2,302 | +0.01(+0.02%) |
Dec 07, 2009 | 39.23 | 39.23 | 39.23 | 39.23 | 27,760 | +0.01(+0.02%) |
Dec 04, 2009 | 39.23 | 39.23 | 39.23 | 39.23 | 15,669 | +0.03(+0.08%) |
Dec 03, 2009 | 39.20 | 39.20 | 39.19 | 39.20 | 5,955 | +0.04(+0.10%) |