Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.87 | 40.89 | 40.87 | 40.88 | 1,221 | -0.02(-0.06%) |
May 27, 2010 | 40.91 | 40.94 | 40.79 | 40.90 | 2,879 | +0.03(+0.08%) |
May 26, 2010 | 41.04 | 41.04 | 40.87 | 40.87 | 2,411 | -0.08(-0.20%) |
May 25, 2010 | 41.01 | 41.02 | 40.88 | 40.95 | 40,566 | +0.08(+0.20%) |
May 24, 2010 | 41.00 | 41.00 | 40.83 | 40.87 | 3,295 | -0.15(-0.35%) |
May 21, 2010 | 40.97 | 41.05 | 40.92 | 41.01 | 4,528 | +0.11(+0.28%) |
May 20, 2010 | 41.17 | 41.17 | 40.88 | 40.90 | 6,193 | +0.00(+0.01%) |
May 19, 2010 | 40.85 | 40.90 | 40.83 | 40.90 | 4,992 | +0.01(+0.03%) |
May 18, 2010 | 40.79 | 40.89 | 40.79 | 40.89 | 6,793 | +0.06(+0.16%) |
May 17, 2010 | 40.95 | 40.95 | 40.82 | 40.82 | 4,616 | +0.06(+0.14%) |
May 14, 2010 | 40.81 | 40.83 | 40.77 | 40.77 | 7,140 | +0.04(+0.10%) |
May 13, 2010 | 40.74 | 40.74 | 40.72 | 40.72 | 903 | +0.06(+0.14%) |
May 12, 2010 | 40.66 | 40.67 | 40.65 | 40.67 | 2,506 | +0.07(+0.18%) |
May 11, 2010 | 40.56 | 40.63 | 40.56 | 40.60 | 55,154 | +0.02(+0.06%) |
May 10, 2010 | 40.64 | 40.77 | 40.57 | 40.57 | 934 | -0.11(-0.27%) |
May 07, 2010 | 40.62 | 40.69 | 40.62 | 40.68 | 2,317 | -2.18(-5.08%) |
May 06, 2010 | 40.72 | 42.86 | 40.72 | 42.86 | 1,110 | +2.31(+5.70%) |
May 05, 2010 | 40.54 | 40.65 | 40.14 | 40.55 | 33,553 | +0.03(+0.08%) |
May 04, 2010 | 40.59 | 40.59 | 40.47 | 40.51 | 1,979 | +0.05(+0.12%) |
May 03, 2010 | 40.49 | 40.51 | 40.38 | 40.47 | 13,728 | +0.02(+0.04%) |
Apr 30, 2010 | 40.48 | 40.55 | 40.41 | 40.45 | 15,189 | -0.01(-0.02%) |
Apr 29, 2010 | 40.56 | 40.56 | 40.42 | 40.46 | 5,888 | +0.10(+0.24%) |
Apr 28, 2010 | 40.46 | 40.57 | 40.34 | 40.36 | 7,101 | -0.18(-0.44%) |
Apr 27, 2010 | 40.56 | 40.56 | 40.52 | 40.54 | 1,334 | +0.10(+0.26%) |
Apr 26, 2010 | 40.47 | 40.47 | 40.41 | 40.43 | 2,949 | +0.02(+0.06%) |
Apr 23, 2010 | 40.34 | 40.41 | 40.34 | 40.41 | 850 | +0.10(+0.26%) |
Apr 22, 2010 | 40.42 | 40.42 | 40.31 | 40.31 | 26,922 | -0.08(-0.20%) |
Apr 21, 2010 | 40.36 | 40.51 | 40.34 | 40.39 | 32,468 | -0.05(-0.12%) |
Apr 20, 2010 | 40.42 | 40.43 | 40.30 | 40.43 | 9,853 | +0.00(+0.01%) |
Apr 19, 2010 | 40.42 | 40.48 | 40.42 | 40.43 | 8,713 | -0.01(-0.03%) |
Apr 16, 2010 | 40.52 | 40.52 | 40.40 | 40.44 | 1,529 | +0.09(+0.22%) |
Apr 15, 2010 | 40.42 | 40.46 | 40.35 | 40.35 | 12,884 | +0.02(+0.06%) |
Apr 14, 2010 | 40.49 | 40.49 | 40.33 | 40.33 | 3,921 | -0.13(-0.31%) |
Apr 13, 2010 | 40.51 | 40.51 | 40.44 | 40.46 | 2,040 | +0.00(+0.01%) |
Apr 12, 2010 | 40.43 | 40.51 | 40.35 | 40.45 | 3,785 | +0.19(+0.48%) |
Apr 09, 2010 | 40.26 | 40.26 | 40.26 | 40.26 | 558 | -0.14(-0.36%) |
Apr 08, 2010 | 40.38 | 40.40 | 40.38 | 40.40 | 248 | +0.08(+0.20%) |
Apr 07, 2010 | 40.31 | 40.40 | 40.24 | 40.32 | 3,772 | +0.11(+0.28%) |
Apr 06, 2010 | 40.18 | 40.21 | 40.14 | 40.21 | 2,203 | +0.00(+0.00%) |
Apr 05, 2010 | 40.27 | 40.27 | 40.21 | 40.21 | 2,010 | -0.12(-0.30%) |
Apr 01, 2010 | 40.31 | 40.33 | 40.33 | 40.33 | 1,737 | +0.00(+0.01%) |
Mar 31, 2010 | 40.28 | 40.35 | 40.25 | 40.33 | 2,024 | -0.10(-0.25%) |
Mar 30, 2010 | 40.42 | 40.44 | 40.32 | 40.43 | 4,454 | +0.02(+0.04%) |
Mar 29, 2010 | 40.43 | 40.46 | 40.39 | 40.41 | 3,046 | +0.02(+0.05%) |
Mar 26, 2010 | 40.50 | 40.54 | 40.37 | 40.39 | 41,618 | -0.08(-0.19%) |
Mar 25, 2010 | 40.40 | 40.47 | 40.40 | 40.47 | 1,854 | -0.05(-0.12%) |
Mar 24, 2010 | 40.68 | 40.68 | 40.52 | 40.52 | 4,142 | -0.21(-0.52%) |
Mar 23, 2010 | 40.64 | 40.73 | 40.64 | 40.73 | 12,721 | +0.08(+0.20%) |
Mar 22, 2010 | 40.63 | 40.65 | 40.62 | 40.65 | 26,518 | +0.05(+0.12%) |
Mar 19, 2010 | 40.56 | 40.60 | 40.56 | 40.60 | 2,519 | +0.05(+0.13%) |
Mar 18, 2010 | 40.54 | 40.55 | 40.54 | 40.55 | 620 | -0.03(-0.08%) |
Mar 17, 2010 | 40.56 | 40.58 | 40.52 | 40.58 | 7,858 | -0.09(-0.22%) |
Mar 16, 2010 | 40.51 | 40.67 | 40.51 | 40.67 | 29,239 | +0.15(+0.36%) |
Mar 15, 2010 | 40.52 | 40.52 | 40.51 | 40.52 | 2,889 | +0.00(+0.00%) |
Mar 12, 2010 | 40.48 | 40.52 | 40.48 | 40.52 | 11,223 | +0.05(+0.11%) |
Mar 11, 2010 | 40.46 | 40.48 | 40.43 | 40.48 | 37,386 | -0.02(-0.05%) |
Mar 10, 2010 | 40.43 | 40.50 | 40.43 | 40.50 | 6,390 | -0.02(-0.05%) |
Mar 09, 2010 | 40.52 | 40.53 | 40.50 | 40.52 | 5,388 | +0.04(+0.10%) |
Mar 08, 2010 | 40.46 | 40.48 | 40.46 | 40.48 | 3,556 | +0.00(+0.01%) |
Mar 05, 2010 | 40.48 | 40.48 | 40.43 | 40.48 | 4,736 | -0.03(-0.08%) |
Mar 04, 2010 | 40.51 | 40.51 | 40.49 | 40.51 | 1,309 | +0.04(+0.10%) |
Mar 03, 2010 | 40.42 | 40.47 | 40.42 | 40.47 | 2,771 | +0.16(+0.40%) |
Mar 02, 2010 | 40.30 | 40.31 | 40.30 | 40.31 | 744 | +0.00(+0.00%) |
Mar 01, 2010 | 40.25 | 40.33 | 40.25 | 40.31 | 2,265 | +0.01(+0.02%) |
Feb 26, 2010 | 40.26 | 40.32 | 40.26 | 40.30 | 5,066 | -0.09(-0.22%) |
Feb 25, 2010 | 40.38 | 40.42 | 40.38 | 40.39 | 6,927 | +0.00(+0.00%) |
Feb 24, 2010 | 40.42 | 40.42 | 40.37 | 40.39 | 1,565 | -0.05(-0.12%) |
Feb 23, 2010 | 40.39 | 40.43 | 40.39 | 40.43 | 6,577 | +0.10(+0.25%) |
Feb 22, 2010 | 40.28 | 40.33 | 40.28 | 40.33 | 3,475 | +0.06(+0.15%) |
Feb 19, 2010 | 40.25 | 40.27 | 40.24 | 40.27 | 7,323 | -0.02(-0.04%) |
Feb 18, 2010 | 40.35 | 40.35 | 40.27 | 40.29 | 6,202 | -0.06(-0.14%) |
Feb 17, 2010 | 40.52 | 40.52 | 40.34 | 40.35 | 1,972 | -0.05(-0.13%) |
Feb 16, 2010 | 40.34 | 40.41 | 40.34 | 40.40 | 7,345 | +0.02(+0.04%) |
Feb 12, 2010 | 40.39 | 40.38 | 40.38 | 40.38 | 2,234 | +0.04(+0.09%) |
Feb 11, 2010 | 40.37 | 40.38 | 40.33 | 40.35 | 1,434 | -0.09(-0.22%) |
Feb 10, 2010 | 40.48 | 40.48 | 40.42 | 40.43 | 2,096 | -0.06(-0.14%) |
Feb 09, 2010 | 40.51 | 40.51 | 40.49 | 40.49 | 2,699 | -0.02(-0.04%) |
Feb 08, 2010 | 40.51 | 40.51 | 40.51 | 40.51 | 620 | -0.03(-0.08%) |
Feb 05, 2010 | 40.52 | 40.56 | 40.51 | 40.54 | 2,606 | +0.05(+0.12%) |
Feb 04, 2010 | 40.39 | 40.49 | 40.39 | 40.49 | 484 | +0.10(+0.24%) |
Feb 03, 2010 | 40.40 | 40.40 | 40.38 | 40.39 | 3,725 | +0.01(+0.02%) |
Feb 02, 2010 | 40.41 | 40.43 | 40.39 | 40.39 | 2,571 | -0.03(-0.08%) |
Feb 01, 2010 | 40.43 | 40.43 | 40.36 | 40.42 | 11,351 | +0.00(+0.00%) |
Jan 29, 2010 | 40.42 | 40.42 | 40.42 | 40.42 | 280 | -0.06(-0.14%) |
Jan 28, 2010 | 40.41 | 40.48 | 40.41 | 40.48 | 5,819 | +0.01(+0.02%) |
Jan 27, 2010 | 40.47 | 40.47 | 40.47 | 40.47 | 316 | +0.04(+0.09%) |
Jan 26, 2010 | 40.47 | 40.48 | 40.43 | 40.43 | 1,176 | +0.01(+0.03%) |
Jan 25, 2010 | 40.41 | 40.42 | 40.41 | 40.42 | 1,267 | -0.00(-0.00%) |
Jan 22, 2010 | 40.44 | 40.44 | 40.41 | 40.42 | 5,966 | -0.04(-0.11%) |
Jan 21, 2010 | 40.42 | 40.47 | 40.42 | 40.46 | 7,759 | +0.04(+0.11%) |
Jan 20, 2010 | 40.41 | 40.43 | 40.38 | 40.42 | 8,979 | +0.03(+0.08%) |
Jan 19, 2010 | 40.40 | 40.40 | 40.35 | 40.39 | 9,547 | -0.01(-0.02%) |
Jan 15, 2010 | 40.31 | 40.39 | 40.39 | 40.39 | 5,089 | +0.15(+0.38%) |
Jan 14, 2010 | 40.23 | 40.25 | 40.23 | 40.24 | 1,139 | -0.02(-0.04%) |
Jan 13, 2010 | 40.20 | 40.27 | 40.20 | 40.26 | 67,492 | -0.04(-0.09%) |
Jan 12, 2010 | 40.27 | 40.31 | 40.26 | 40.29 | 67,505 | +0.12(+0.29%) |
Jan 11, 2010 | 40.14 | 40.21 | 40.14 | 40.18 | 5,342 | +0.03(+0.08%) |
Jan 07, 2010 | 40.16 | 40.14 | 40.14 | 40.14 | 114,692 | +0.02(+0.04%) |
Jan 06, 2010 | 40.19 | 40.19 | 40.11 | 40.13 | 40,333 | +0.00(+0.00%) |
Jan 05, 2010 | 40.11 | 40.13 | 40.10 | 40.13 | 939 | +0.09(+0.22%) |
Jan 04, 2010 | 40.03 | 40.04 | 40.03 | 40.04 | 925 | +0.12(+0.30%) |
Dec 31, 2009 | 39.94 | 39.92 | 39.92 | 39.92 | 3,723 | -0.10(-0.26%) |
Dec 30, 2009 | 40.02 | 40.02 | 40.02 | 40.02 | 570 | +0.02(+0.04%) |
Dec 29, 2009 | 40.00 | 40.01 | 40.00 | 40.01 | 1,104 | +0.07(+0.18%) |
Dec 28, 2009 | 40.03 | 40.03 | 39.93 | 39.94 | 496 | -0.10(-0.24%) |
Dec 24, 2009 | 40.05 | 40.06 | 40.00 | 40.03 | 3,978 | -0.15(-0.38%) |
Dec 23, 2009 | 40.12 | 40.19 | 40.12 | 40.19 | 1,737 | +0.06(+0.14%) |
Dec 22, 2009 | 40.18 | 40.19 | 40.13 | 40.13 | 6,731 | -0.11(-0.28%) |
Dec 21, 2009 | 40.46 | 40.46 | 40.24 | 40.24 | 9,742 | -0.16(-0.40%) |
Dec 18, 2009 | 40.39 | 40.40 | 40.39 | 40.40 | 20,108 | -0.10(-0.25%) |
Dec 17, 2009 | 40.45 | 40.50 | 40.45 | 40.50 | 3,495 | +0.12(+0.31%) |
Dec 16, 2009 | 40.39 | 40.39 | 40.33 | 40.38 | 6,196 | +0.02(+0.06%) |
Dec 15, 2009 | 40.35 | 40.37 | 40.29 | 40.35 | 7,491 | -0.06(-0.15%) |
Dec 14, 2009 | 40.43 | 40.45 | 40.41 | 40.41 | 2,792 | -0.02(-0.04%) |
Dec 11, 2009 | 40.40 | 40.43 | 40.40 | 40.43 | 806 | -0.03(-0.08%) |
Dec 10, 2009 | 40.44 | 40.48 | 40.44 | 40.46 | 2,453 | -0.03(-0.07%) |
Dec 09, 2009 | 40.49 | 40.52 | 40.49 | 40.49 | 33,799 | -0.02(-0.06%) |
Dec 08, 2009 | 40.50 | 40.52 | 40.49 | 40.52 | 30,963 | +0.03(+0.08%) |
Dec 07, 2009 | 40.43 | 40.48 | 40.43 | 40.48 | 4,565 | +0.08(+0.20%) |
Dec 04, 2009 | 40.37 | 40.40 | 40.33 | 40.40 | 3,063 | -0.04(-0.10%) |
Dec 03, 2009 | 40.44 | 40.53 | 40.43 | 40.44 | 71,296 | -0.04(-0.10%) |
Dec 02, 2009 | 40.50 | 40.52 | 40.48 | 40.48 | 6,037 | -0.04(-0.10%) |
Dec 01, 2009 | 40.59 | 40.59 | 40.52 | 40.52 | 5,405 | -0.07(-0.18%) |
Nov 30, 2009 | 40.54 | 40.60 | 40.54 | 40.60 | 2,918 | +0.07(+0.17%) |
Nov 27, 2009 | 40.52 | 40.53 | 40.52 | 40.53 | 744 | +0.06(+0.15%) |
Nov 25, 2009 | 40.48 | 40.48 | 40.46 | 40.47 | 19,423 | +0.00(+0.01%) |
Nov 24, 2009 | 40.43 | 40.47 | 40.42 | 40.46 | 14,113 | +0.06(+0.15%) |