Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 40.09 | 40.16 | 40.06 | 40.13 | 2,034 | -0.10(-0.25%) |
Mar 30, 2010 | 40.23 | 40.25 | 40.13 | 40.23 | 4,476 | +0.02(+0.04%) |
Mar 29, 2010 | 40.23 | 40.26 | 40.19 | 40.22 | 3,060 | +0.02(+0.05%) |
Mar 26, 2010 | 40.30 | 40.34 | 40.18 | 40.19 | 41,819 | -0.08(-0.19%) |
Mar 25, 2010 | 40.21 | 40.27 | 40.21 | 40.27 | 1,863 | -0.05(-0.12%) |
Mar 24, 2010 | 40.49 | 40.49 | 40.32 | 40.32 | 4,162 | -0.21(-0.52%) |
Mar 23, 2010 | 40.44 | 40.53 | 40.44 | 40.53 | 12,783 | +0.08(+0.20%) |
Mar 22, 2010 | 40.43 | 40.45 | 40.42 | 40.45 | 26,646 | +0.05(+0.12%) |
Mar 19, 2010 | 40.36 | 40.40 | 40.36 | 40.40 | 2,531 | +0.05(+0.13%) |
Mar 18, 2010 | 40.35 | 40.35 | 40.35 | 40.35 | 623 | -0.03(-0.08%) |
Mar 17, 2010 | 40.36 | 40.38 | 40.33 | 40.38 | 7,896 | -0.09(-0.22%) |
Mar 16, 2010 | 40.31 | 40.47 | 40.31 | 40.47 | 29,380 | +0.14(+0.36%) |
Mar 15, 2010 | 40.33 | 40.33 | 40.31 | 40.33 | 2,903 | +0.00(+0.00%) |
Mar 12, 2010 | 40.29 | 40.33 | 40.28 | 40.33 | 11,277 | +0.05(+0.11%) |
Mar 11, 2010 | 40.26 | 40.29 | 40.24 | 40.28 | 37,567 | -0.02(-0.05%) |
Mar 10, 2010 | 40.24 | 40.31 | 40.23 | 40.30 | 6,420 | -0.02(-0.05%) |
Mar 09, 2010 | 40.32 | 40.33 | 40.30 | 40.32 | 5,414 | +0.04(+0.10%) |
Mar 08, 2010 | 40.26 | 40.29 | 40.26 | 40.28 | 3,573 | +0.00(+0.01%) |
Mar 05, 2010 | 40.29 | 40.29 | 40.24 | 40.28 | 4,759 | -0.03(-0.08%) |
Mar 04, 2010 | 40.31 | 40.31 | 40.30 | 40.31 | 1,315 | +0.04(+0.10%) |
Mar 03, 2010 | 40.22 | 40.27 | 40.22 | 40.27 | 2,785 | +0.16(+0.40%) |
Mar 02, 2010 | 40.10 | 40.11 | 40.10 | 40.11 | 748 | +0.00(+0.00%) |
Mar 01, 2010 | 40.06 | 40.14 | 40.06 | 40.11 | 2,276 | +0.01(+0.02%) |
Feb 26, 2010 | 40.06 | 40.12 | 40.06 | 40.10 | 5,091 | -0.09(-0.22%) |
Feb 25, 2010 | 40.18 | 40.22 | 40.18 | 40.19 | 6,961 | +0.00(+0.00%) |
Feb 24, 2010 | 40.22 | 40.22 | 40.18 | 40.19 | 1,572 | -0.05(-0.12%) |
Feb 23, 2010 | 40.19 | 40.24 | 40.19 | 40.24 | 6,609 | +0.10(+0.25%) |
Feb 22, 2010 | 40.09 | 40.14 | 40.09 | 40.14 | 3,492 | +0.06(+0.15%) |
Feb 19, 2010 | 40.05 | 40.08 | 40.05 | 40.08 | 7,358 | -0.02(-0.04%) |
Feb 18, 2010 | 40.16 | 40.16 | 40.08 | 40.10 | 6,232 | -0.06(-0.14%) |
Feb 17, 2010 | 40.32 | 40.32 | 40.14 | 40.15 | 1,981 | -0.05(-0.13%) |
Feb 16, 2010 | 40.14 | 40.22 | 40.14 | 40.20 | 7,381 | +0.02(+0.04%) |
Feb 12, 2010 | 40.19 | 40.19 | 40.19 | 40.19 | 2,245 | +0.04(+0.09%) |
Feb 11, 2010 | 40.18 | 40.18 | 40.14 | 40.15 | 1,441 | -0.09(-0.22%) |
Feb 10, 2010 | 40.28 | 40.28 | 40.23 | 40.24 | 2,106 | -0.06(-0.14%) |
Feb 09, 2010 | 40.31 | 40.31 | 40.30 | 40.30 | 2,712 | -0.02(-0.04%) |
Feb 08, 2010 | 40.31 | 40.31 | 40.31 | 40.31 | 623 | -0.03(-0.08%) |
Feb 05, 2010 | 40.33 | 40.36 | 40.31 | 40.34 | 2,619 | +0.05(+0.12%) |
Feb 04, 2010 | 40.19 | 40.30 | 40.19 | 40.30 | 486 | +0.10(+0.24%) |
Feb 03, 2010 | 40.21 | 40.21 | 40.19 | 40.20 | 3,743 | +0.01(+0.02%) |
Feb 02, 2010 | 40.22 | 40.23 | 40.19 | 40.19 | 2,584 | -0.03(-0.08%) |
Feb 01, 2010 | 40.24 | 40.24 | 40.17 | 40.22 | 11,406 | +0.00(+0.00%) |
Jan 29, 2010 | 40.22 | 40.22 | 40.22 | 40.22 | 281 | -0.06(-0.14%) |
Jan 28, 2010 | 40.22 | 40.28 | 40.22 | 40.28 | 5,847 | +0.01(+0.02%) |
Jan 27, 2010 | 40.27 | 40.27 | 40.27 | 40.27 | 318 | +0.04(+0.09%) |
Jan 26, 2010 | 40.27 | 40.29 | 40.24 | 40.24 | 1,182 | +0.01(+0.03%) |
Jan 25, 2010 | 40.22 | 40.22 | 40.22 | 40.22 | 1,273 | +0.00(+0.00%) |
Jan 22, 2010 | 40.25 | 40.25 | 40.22 | 40.22 | 5,995 | -0.04(-0.11%) |
Jan 21, 2010 | 40.23 | 40.27 | 40.23 | 40.27 | 7,796 | +0.04(+0.11%) |
Jan 20, 2010 | 40.22 | 40.24 | 40.18 | 40.22 | 9,022 | +0.03(+0.08%) |
Jan 19, 2010 | 40.21 | 40.21 | 40.15 | 40.19 | 9,594 | -0.01(-0.02%) |
Jan 15, 2010 | 40.12 | 40.20 | 40.20 | 40.20 | 5,113 | +0.15(+0.38%) |
Jan 14, 2010 | 40.03 | 40.06 | 40.03 | 40.05 | 1,144 | -0.02(-0.04%) |
Jan 13, 2010 | 40.01 | 40.08 | 40.01 | 40.06 | 67,819 | -0.04(-0.09%) |
Jan 12, 2010 | 40.07 | 40.11 | 40.06 | 40.10 | 67,832 | +0.12(+0.29%) |
Jan 11, 2010 | 39.95 | 40.02 | 39.95 | 39.98 | 5,368 | +0.03(+0.08%) |
Jan 07, 2010 | 39.97 | 39.95 | 39.95 | 39.95 | 115,247 | +0.02(+0.04%) |
Jan 06, 2010 | 39.99 | 39.99 | 39.92 | 39.94 | 40,528 | +0.00(+0.00%) |
Jan 05, 2010 | 39.92 | 39.94 | 39.90 | 39.94 | 944 | +0.09(+0.22%) |