Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 38.13 | 38.13 | 38.04 | 38.13 | 11,149 | +0.10(+0.27%) |
May 27, 2010 | 38.18 | 38.18 | 37.87 | 38.02 | 30,944 | -0.14(-0.38%) |
May 26, 2010 | 38.13 | 38.19 | 38.11 | 38.17 | 13,930 | -0.02(-0.06%) |
May 25, 2010 | 38.07 | 38.19 | 38.07 | 38.19 | 7,282 | +0.06(+0.17%) |
May 24, 2010 | 38.12 | 38.13 | 38.05 | 38.13 | 30,040 | +0.02(+0.07%) |
May 21, 2010 | 38.04 | 38.12 | 38.04 | 38.10 | 18,344 | +0.03(+0.07%) |
May 20, 2010 | 38.07 | 38.07 | 38.03 | 38.07 | 7,590 | +0.02(+0.05%) |
May 19, 2010 | 37.96 | 38.06 | 37.96 | 38.06 | 2,208 | +0.10(+0.27%) |
May 18, 2010 | 37.94 | 38.04 | 37.94 | 37.95 | 12,302 | -0.04(-0.10%) |
May 17, 2010 | 37.97 | 37.99 | 37.92 | 37.99 | 10,929 | +0.02(+0.04%) |
May 14, 2010 | 37.97 | 38.01 | 37.51 | 37.97 | 63,700 | +0.09(+0.24%) |
May 13, 2010 | 37.96 | 37.96 | 37.88 | 37.88 | 10,657 | -0.05(-0.13%) |
May 12, 2010 | 37.96 | 37.98 | 37.90 | 37.93 | 6,027 | -0.04(-0.10%) |
May 11, 2010 | 37.97 | 37.97 | 37.91 | 37.97 | 7,820 | +0.02(+0.05%) |
May 10, 2010 | 37.99 | 38.00 | 37.90 | 37.95 | 41,473 | +0.06(+0.15%) |
May 07, 2010 | 37.97 | 37.97 | 37.88 | 37.90 | 13,681 | -0.06(-0.15%) |
May 06, 2010 | 37.99 | 38.02 | 37.96 | 37.96 | 27,838 | -0.01(-0.02%) |
May 05, 2010 | 37.99 | 37.99 | 37.96 | 37.96 | 43,421 | -0.04(-0.09%) |
May 04, 2010 | 37.98 | 38.00 | 37.93 | 38.00 | 22,506 | +0.04(+0.10%) |
May 03, 2010 | 38.02 | 38.02 | 37.93 | 37.96 | 31,830 | +0.01(+0.02%) |
Apr 30, 2010 | 37.93 | 37.96 | 37.91 | 37.95 | 5,800 | -0.01(-0.02%) |
Apr 29, 2010 | 37.97 | 37.97 | 37.90 | 37.96 | 14,444 | -0.01(-0.02%) |
Apr 28, 2010 | 37.92 | 37.97 | 37.87 | 37.97 | 58,111 | +0.07(+0.18%) |
Apr 27, 2010 | 37.83 | 37.94 | 37.83 | 37.90 | 16,885 | +0.11(+0.30%) |
Apr 26, 2010 | 37.77 | 37.86 | 37.75 | 37.79 | 32,880 | +0.04(+0.09%) |
Apr 23, 2010 | 37.75 | 37.76 | 37.68 | 37.75 | 18,291 | +0.03(+0.08%) |
Apr 22, 2010 | 37.71 | 37.72 | 37.66 | 37.72 | 17,802 | +0.09(+0.24%) |
Apr 21, 2010 | 37.59 | 37.68 | 37.58 | 37.63 | 32,130 | +0.15(+0.39%) |
Apr 20, 2010 | 37.55 | 37.55 | 37.45 | 37.48 | 22,827 | -0.02(-0.05%) |
Apr 19, 2010 | 37.41 | 37.51 | 37.41 | 37.51 | 10,314 | +0.07(+0.18%) |
Apr 16, 2010 | 37.43 | 37.45 | 37.42 | 37.44 | 14,271 | +0.05(+0.13%) |
Apr 15, 2010 | 37.33 | 37.40 | 37.33 | 37.39 | 5,400 | +0.04(+0.11%) |
Apr 14, 2010 | 37.28 | 37.36 | 37.28 | 37.35 | 23,546 | +0.02(+0.06%) |
Apr 13, 2010 | 37.28 | 37.33 | 37.27 | 37.33 | 2,130 | +0.04(+0.12%) |
Apr 12, 2010 | 37.18 | 37.29 | 37.18 | 37.28 | 14,123 | +0.11(+0.30%) |
Apr 09, 2010 | 37.24 | 37.25 | 37.17 | 37.17 | 30,730 | -0.06(-0.17%) |
Apr 08, 2010 | 37.14 | 37.24 | 37.14 | 37.23 | 14,853 | +0.09(+0.23%) |
Apr 07, 2010 | 37.19 | 37.21 | 37.14 | 37.15 | 10,791 | -0.07(-0.19%) |
Apr 06, 2010 | 36.78 | 37.22 | 36.78 | 37.22 | 25,583 | -0.01(-0.02%) |
Apr 05, 2010 | 37.24 | 37.24 | 37.03 | 37.22 | 56,913 | -0.01(-0.03%) |
Apr 01, 2010 | 37.34 | 37.23 | 37.23 | 37.23 | 49,427 | +0.01(+0.02%) |
Mar 31, 2010 | 37.19 | 37.24 | 37.19 | 37.23 | 4,426 | +0.04(+0.10%) |
Mar 30, 2010 | 37.27 | 37.27 | 37.19 | 37.19 | 14,969 | -0.04(-0.10%) |
Mar 29, 2010 | 37.17 | 37.23 | 37.17 | 37.23 | 7,356 | +0.04(+0.10%) |
Mar 26, 2010 | 37.15 | 37.27 | 37.15 | 37.19 | 15,636 | -0.02(-0.05%) |
Mar 25, 2010 | 37.27 | 37.32 | 37.21 | 37.21 | 11,865 | -0.05(-0.13%) |
Mar 24, 2010 | 37.42 | 37.43 | 37.26 | 37.26 | 76,474 | -0.12(-0.31%) |
Mar 23, 2010 | 37.38 | 37.43 | 37.37 | 37.37 | 13,723 | -0.02(-0.06%) |
Mar 22, 2010 | 37.38 | 37.46 | 37.38 | 37.40 | 27,553 | -0.10(-0.27%) |
Mar 19, 2010 | 37.55 | 37.55 | 37.49 | 37.50 | 9,944 | +0.10(+0.26%) |
Mar 18, 2010 | 37.32 | 38.01 | 37.32 | 37.40 | 60,082 | +0.07(+0.18%) |
Mar 17, 2010 | 37.40 | 37.40 | 37.33 | 37.33 | 18,683 | -0.05(-0.14%) |
Mar 16, 2010 | 37.34 | 37.41 | 37.33 | 37.38 | 22,878 | -0.01(-0.03%) |
Mar 15, 2010 | 37.38 | 37.39 | 37.38 | 37.39 | 9,705 | +0.03(+0.08%) |
Mar 12, 2010 | 37.28 | 37.38 | 37.27 | 37.36 | 16,693 | +0.04(+0.12%) |
Mar 11, 2010 | 37.27 | 38.73 | 37.27 | 37.32 | 70,263 | -0.03(-0.08%) |
Mar 10, 2010 | 37.32 | 37.35 | 37.27 | 37.35 | 48,978 | -0.02(-0.07%) |
Mar 09, 2010 | 37.33 | 37.37 | 37.27 | 37.37 | 28,265 | +0.05(+0.12%) |
Mar 08, 2010 | 37.32 | 37.33 | 37.26 | 37.33 | 30,637 | +0.01(+0.04%) |
Mar 05, 2010 | 37.22 | 37.31 | 37.22 | 37.31 | 10,833 | +0.09(+0.25%) |
Mar 04, 2010 | 37.23 | 37.29 | 37.22 | 37.22 | 56,294 | -0.01(-0.03%) |
Mar 03, 2010 | 37.15 | 37.24 | 37.15 | 37.23 | 40,735 | +0.02(+0.04%) |
Mar 02, 2010 | 37.20 | 37.23 | 37.15 | 37.22 | 8,516 | +0.03(+0.09%) |