Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2010 | 39.44 | 39.44 | 39.43 | 39.44 | 14,006 | +0.02(+0.04%) |
Feb 26, 2010 | 39.43 | 39.44 | 39.42 | 39.42 | 25,175 | -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 | 39.44 | 39.44 | 39.44 | 27,558 | +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 | 26,777 | -0.01(-0.02%) |
Feb 18, 2010 | 39.41 | 39.42 | 39.37 | 39.41 | 22,352 | -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 | 14,689 | +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 | 8,822 | +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 | 39.37 | 39.35 | 39.37 | 7,187 | +0.01(+0.02%) |
Feb 08, 2010 | 39.36 | 39.36 | 39.35 | 39.36 | 13,859 | +0.04(+0.10%) |
Feb 05, 2010 | 39.29 | 39.32 | 39.29 | 39.32 | 7,951 | +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 | 39.11 | 39.12 | 39.10 | 39.12 | 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 | 39.05 | 39.06 | 39.05 | 39.06 | 1,152 | +0.02(+0.04%) |
Jan 19, 2010 | 39.05 | 39.05 | 39.05 | 39.05 | 4,037 | +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%) |