Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.09 | 39.09 | 39.04 | 39.05 | 4,956 | -0.06(-0.16%) |
Apr 29, 2010 | 39.15 | 39.15 | 39.08 | 39.11 | 5,046 | -0.03(-0.08%) |
Apr 28, 2010 | 39.14 | 39.14 | 39.14 | 39.14 | 321 | +0.01(+0.03%) |
Apr 27, 2010 | 39.09 | 39.13 | 39.07 | 39.13 | 29,029 | +0.04(+0.11%) |
Apr 26, 2010 | 39.03 | 39.10 | 39.03 | 39.09 | 8,876 | +0.02(+0.06%) |
Apr 23, 2010 | 39.09 | 39.10 | 39.06 | 39.07 | 5,894 | -0.02(-0.06%) |
Apr 22, 2010 | 39.08 | 39.09 | 39.08 | 39.09 | 1,644 | +0.01(+0.04%) |
Apr 21, 2010 | 39.02 | 39.08 | 39.02 | 39.08 | 5,629 | +0.08(+0.19%) |
Apr 20, 2010 | 39.00 | 39.00 | 39.00 | 39.00 | 5,321 | +0.04(+0.11%) |
Apr 19, 2010 | 38.93 | 38.96 | 38.93 | 38.96 | 27,278 | +0.03(+0.08%) |
Apr 16, 2010 | 38.88 | 38.93 | 38.88 | 38.93 | 1,536 | +0.06(+0.14%) |
Apr 15, 2010 | 38.91 | 38.91 | 38.86 | 38.87 | 7,784 | +0.04(+0.10%) |
Apr 14, 2010 | 38.79 | 38.86 | 38.79 | 38.83 | 8,339 | -0.01(-0.02%) |
Apr 13, 2010 | 38.82 | 38.84 | 38.79 | 38.84 | 32,957 | +0.03(+0.08%) |
Apr 12, 2010 | 38.79 | 38.81 | 38.74 | 38.81 | 13,754 | +0.03(+0.07%) |
Apr 09, 2010 | 38.76 | 38.78 | 38.76 | 38.78 | 976 | +0.01(+0.02%) |
Apr 08, 2010 | 38.77 | 38.79 | 38.75 | 38.77 | 8,830 | +0.03(+0.07%) |
Apr 07, 2010 | 38.78 | 38.78 | 38.73 | 38.75 | 9,702 | -0.06(-0.16%) |
Apr 06, 2010 | 38.82 | 38.82 | 38.77 | 38.81 | 84,095 | +0.02(+0.04%) |
Apr 05, 2010 | 38.77 | 38.80 | 38.76 | 38.79 | 26,015 | -0.06(-0.16%) |
Apr 01, 2010 | 38.84 | 38.86 | 38.86 | 38.86 | 15,417 | +0.02(+0.04%) |
Mar 31, 2010 | 38.86 | 38.86 | 38.79 | 38.84 | 9,353 | -0.05(-0.14%) |
Mar 30, 2010 | 38.93 | 38.95 | 38.89 | 38.89 | 19,299 | -0.02(-0.04%) |
Mar 29, 2010 | 38.89 | 39.00 | 38.89 | 38.91 | 56,736 | -0.11(-0.28%) |
Mar 26, 2010 | 38.99 | 39.03 | 38.92 | 39.02 | 306,659 | +0.10(+0.26%) |
Mar 25, 2010 | 39.18 | 39.18 | 38.91 | 38.92 | 158,430 | -0.31(-0.79%) |
Mar 24, 2010 | 39.36 | 39.36 | 39.23 | 39.23 | 44,889 | -0.15(-0.38%) |
Mar 23, 2010 | 39.38 | 39.40 | 39.35 | 39.38 | 25,880 | -0.04(-0.10%) |
Mar 22, 2010 | 39.42 | 39.42 | 39.38 | 39.42 | 4,004 | +0.04(+0.10%) |
Mar 19, 2010 | 39.42 | 39.42 | 39.38 | 39.38 | 6,255 | -0.05(-0.12%) |
Mar 18, 2010 | 39.43 | 39.43 | 39.36 | 39.42 | 4,381 | +0.04(+0.10%) |
Mar 17, 2010 | 39.45 | 39.45 | 39.38 | 39.38 | 9,608 | -0.05(-0.14%) |
Mar 16, 2010 | 39.46 | 39.46 | 39.44 | 39.44 | 3,674 | -0.02(-0.04%) |
Mar 15, 2010 | 39.45 | 39.45 | 39.45 | 39.45 | 5,548 | -0.02(-0.04%) |
Mar 12, 2010 | 39.46 | 39.47 | 39.46 | 39.47 | 2,789 | +0.01(+0.02%) |
Mar 11, 2010 | 39.46 | 39.47 | 39.46 | 39.46 | 9,710 | +0.02(+0.06%) |
Mar 10, 2010 | 39.46 | 39.46 | 39.42 | 39.44 | 7,685 | -0.01(-0.02%) |
Mar 09, 2010 | 39.42 | 39.45 | 39.40 | 39.45 | 9,558 | +0.02(+0.06%) |
Mar 08, 2010 | 39.42 | 39.42 | 39.41 | 39.42 | 7,739 | +0.02(+0.04%) |
Mar 05, 2010 | 39.41 | 39.41 | 39.40 | 39.41 | 6,773 | +0.02(+0.05%) |
Mar 04, 2010 | 39.39 | 39.40 | 39.37 | 39.39 | 1,927 | +0.04(+0.09%) |
Mar 03, 2010 | 39.34 | 39.39 | 39.32 | 39.35 | 31,529 | +0.03(+0.08%) |
Mar 02, 2010 | 39.31 | 39.33 | 39.27 | 39.32 | 35,099 | +0.01(+0.02%) |
Mar 01, 2010 | 39.31 | 39.31 | 39.31 | 39.31 | 14,050 | +0.02(+0.04%) |
Feb 26, 2010 | 39.31 | 39.31 | 39.30 | 39.30 | 25,253 | -0.05(-0.14%) |
Feb 25, 2010 | 39.35 | 39.35 | 39.35 | 39.35 | 3,211 | +0.03(+0.08%) |
Feb 24, 2010 | 39.31 | 39.32 | 39.31 | 39.32 | 27,644 | +0.03(+0.08%) |
Feb 23, 2010 | 39.28 | 39.29 | 39.28 | 39.29 | 5,496 | +0.02(+0.06%) |
Feb 22, 2010 | 39.26 | 39.27 | 39.23 | 39.27 | 16,319 | -0.01(-0.02%) |
Feb 19, 2010 | 39.29 | 39.29 | 39.28 | 39.28 | 26,860 | -0.01(-0.02%) |
Feb 18, 2010 | 39.28 | 39.30 | 39.24 | 39.28 | 22,421 | -0.01(-0.02%) |
Feb 17, 2010 | 39.28 | 39.29 | 39.28 | 39.29 | 10,774 | +0.00(+0.00%) |
Feb 16, 2010 | 39.28 | 39.29 | 39.28 | 39.29 | 14,734 | +0.03(+0.08%) |
Feb 12, 2010 | 39.24 | 39.26 | 39.26 | 39.26 | 9,378 | +0.02(+0.04%) |
Feb 11, 2010 | 39.24 | 39.26 | 39.24 | 39.24 | 8,849 | +0.01(+0.02%) |
Feb 10, 2010 | 39.23 | 39.24 | 39.23 | 39.24 | 5,909 | -0.01(-0.02%) |
Feb 09, 2010 | 39.24 | 39.25 | 39.23 | 39.24 | 7,210 | +0.01(+0.02%) |
Feb 08, 2010 | 39.24 | 39.24 | 39.22 | 39.24 | 13,902 | +0.04(+0.10%) |
Feb 05, 2010 | 39.17 | 39.20 | 39.17 | 39.20 | 7,975 | +0.07(+0.18%) |
Feb 04, 2010 | 39.06 | 39.13 | 39.06 | 39.13 | 6,667 | +0.10(+0.26%) |
Feb 03, 2010 | 39.01 | 39.03 | 38.99 | 39.03 | 4,117 | +0.01(+0.02%) |
Feb 02, 2010 | 38.99 | 39.02 | 38.99 | 39.02 | 2,055 | +0.05(+0.14%) |