Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 38.04 | 38.04 | 37.95 | 38.04 | 11,176 | +0.10(+0.27%) |
May 27, 2010 | 38.09 | 38.09 | 37.78 | 37.93 | 31,017 | -0.14(-0.38%) |
May 26, 2010 | 38.04 | 38.10 | 38.02 | 38.08 | 13,963 | -0.02(-0.06%) |
May 25, 2010 | 37.98 | 38.10 | 37.98 | 38.10 | 7,299 | +0.06(+0.17%) |
May 24, 2010 | 38.03 | 38.04 | 37.96 | 38.04 | 30,112 | +0.02(+0.06%) |
May 21, 2010 | 37.95 | 38.03 | 37.95 | 38.01 | 18,387 | +0.03(+0.07%) |
May 20, 2010 | 37.98 | 37.98 | 37.94 | 37.98 | 7,608 | +0.02(+0.05%) |
May 19, 2010 | 37.87 | 37.97 | 37.87 | 37.97 | 2,213 | +0.10(+0.27%) |
May 18, 2010 | 37.85 | 37.95 | 37.85 | 37.86 | 12,331 | -0.04(-0.10%) |
May 17, 2010 | 37.88 | 37.90 | 37.83 | 37.90 | 10,955 | +0.02(+0.04%) |
May 14, 2010 | 37.88 | 37.92 | 37.42 | 37.88 | 63,851 | +0.09(+0.24%) |
May 13, 2010 | 37.87 | 37.87 | 37.79 | 37.79 | 10,682 | -0.05(-0.13%) |
May 12, 2010 | 37.87 | 37.89 | 37.81 | 37.84 | 6,042 | -0.04(-0.10%) |
May 11, 2010 | 37.88 | 37.88 | 37.82 | 37.88 | 7,838 | +0.02(+0.05%) |
May 10, 2010 | 37.90 | 37.91 | 37.81 | 37.86 | 41,572 | +0.05(+0.15%) |
May 07, 2010 | 37.88 | 37.88 | 37.79 | 37.81 | 13,713 | -0.06(-0.15%) |
May 06, 2010 | 37.90 | 37.93 | 37.87 | 37.87 | 27,904 | -0.01(-0.02%) |
May 05, 2010 | 37.90 | 37.90 | 37.87 | 37.87 | 43,524 | -0.04(-0.09%) |
May 04, 2010 | 37.89 | 37.91 | 37.84 | 37.91 | 22,559 | +0.04(+0.10%) |
May 03, 2010 | 37.93 | 37.93 | 37.84 | 37.87 | 31,905 | +0.01(+0.02%) |
Apr 30, 2010 | 37.84 | 37.87 | 37.82 | 37.86 | 5,814 | -0.01(-0.02%) |
Apr 29, 2010 | 37.88 | 37.88 | 37.81 | 37.87 | 14,479 | -0.01(-0.02%) |
Apr 28, 2010 | 37.83 | 37.88 | 37.78 | 37.88 | 58,249 | +0.07(+0.18%) |
Apr 27, 2010 | 37.74 | 37.85 | 37.74 | 37.81 | 16,925 | +0.11(+0.30%) |
Apr 26, 2010 | 37.68 | 37.77 | 37.66 | 37.70 | 32,958 | +0.04(+0.09%) |
Apr 23, 2010 | 37.66 | 37.67 | 37.60 | 37.66 | 18,334 | +0.03(+0.08%) |
Apr 22, 2010 | 37.62 | 37.63 | 37.57 | 37.63 | 17,844 | +0.09(+0.24%) |
Apr 21, 2010 | 37.50 | 37.60 | 37.49 | 37.54 | 32,207 | +0.15(+0.39%) |
Apr 20, 2010 | 37.46 | 37.47 | 37.36 | 37.40 | 22,881 | -0.02(-0.05%) |
Apr 19, 2010 | 37.32 | 37.42 | 37.32 | 37.42 | 10,338 | +0.07(+0.18%) |
Apr 16, 2010 | 37.34 | 37.36 | 37.34 | 37.35 | 14,305 | +0.05(+0.13%) |
Apr 15, 2010 | 37.24 | 37.31 | 37.24 | 37.30 | 5,412 | +0.04(+0.11%) |
Apr 14, 2010 | 37.19 | 37.27 | 37.19 | 37.26 | 23,602 | +0.02(+0.06%) |
Apr 13, 2010 | 37.19 | 37.24 | 37.18 | 37.24 | 2,135 | +0.04(+0.12%) |
Apr 12, 2010 | 37.09 | 37.20 | 37.09 | 37.19 | 14,157 | +0.11(+0.30%) |
Apr 09, 2010 | 37.15 | 37.16 | 37.08 | 37.08 | 30,803 | -0.06(-0.17%) |
Apr 08, 2010 | 37.05 | 37.15 | 37.05 | 37.14 | 14,889 | +0.09(+0.23%) |
Apr 07, 2010 | 37.10 | 37.12 | 37.05 | 37.06 | 10,817 | -0.07(-0.19%) |
Apr 06, 2010 | 36.69 | 37.14 | 36.69 | 37.13 | 25,643 | -0.01(-0.02%) |
Apr 05, 2010 | 37.16 | 37.16 | 36.94 | 37.14 | 57,047 | -0.01(-0.03%) |
Apr 01, 2010 | 37.25 | 37.15 | 37.15 | 37.15 | 49,545 | +0.01(+0.02%) |
Mar 31, 2010 | 37.10 | 37.15 | 37.10 | 37.14 | 4,436 | +0.04(+0.10%) |
Mar 30, 2010 | 37.19 | 37.19 | 37.10 | 37.10 | 15,004 | -0.04(-0.10%) |
Mar 29, 2010 | 37.08 | 37.14 | 37.08 | 37.14 | 7,373 | +0.04(+0.10%) |
Mar 26, 2010 | 37.06 | 37.19 | 37.06 | 37.10 | 15,673 | -0.02(-0.05%) |
Mar 25, 2010 | 37.18 | 37.23 | 37.12 | 37.12 | 11,893 | -0.05(-0.13%) |
Mar 24, 2010 | 37.34 | 37.34 | 37.17 | 37.17 | 76,655 | -0.12(-0.31%) |
Mar 23, 2010 | 37.29 | 37.34 | 37.28 | 37.28 | 13,756 | -0.02(-0.06%) |
Mar 22, 2010 | 37.29 | 37.37 | 37.29 | 37.31 | 27,618 | -0.10(-0.27%) |
Mar 19, 2010 | 37.46 | 37.46 | 37.40 | 37.41 | 9,968 | +0.10(+0.26%) |
Mar 18, 2010 | 37.23 | 37.92 | 37.23 | 37.31 | 60,225 | +0.07(+0.18%) |
Mar 17, 2010 | 37.31 | 37.32 | 37.24 | 37.24 | 18,727 | -0.05(-0.14%) |
Mar 16, 2010 | 37.26 | 37.33 | 37.25 | 37.29 | 22,933 | -0.01(-0.03%) |
Mar 15, 2010 | 37.29 | 37.30 | 37.29 | 37.30 | 9,728 | +0.03(+0.08%) |
Mar 12, 2010 | 37.20 | 37.29 | 37.18 | 37.28 | 16,733 | +0.04(+0.12%) |
Mar 11, 2010 | 37.18 | 38.64 | 37.18 | 37.23 | 70,430 | -0.03(-0.08%) |
Mar 10, 2010 | 37.23 | 37.26 | 37.19 | 37.26 | 49,094 | -0.02(-0.07%) |
Mar 09, 2010 | 37.24 | 37.28 | 37.19 | 37.28 | 28,332 | +0.05(+0.12%) |
Mar 08, 2010 | 37.23 | 37.24 | 37.17 | 37.24 | 30,709 | +0.01(+0.04%) |
Mar 05, 2010 | 37.13 | 37.22 | 37.13 | 37.22 | 10,859 | +0.09(+0.25%) |
Mar 04, 2010 | 37.14 | 37.20 | 37.13 | 37.13 | 56,428 | -0.01(-0.03%) |
Mar 03, 2010 | 37.07 | 37.15 | 37.07 | 37.14 | 40,832 | +0.02(+0.04%) |
Mar 02, 2010 | 37.11 | 37.14 | 37.06 | 37.13 | 8,536 | +0.03(+0.09%) |