Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2010 | 39.70 | 39.70 | 39.70 | 39.70 | 0 | +0.06(+0.16%) |
May 26, 2010 | 39.57 | 39.74 | 39.57 | 39.64 | 11,795 | +0.07(+0.18%) |
May 25, 2010 | 39.52 | 39.82 | 39.52 | 39.57 | 3,490 | -0.23(-0.58%) |
May 24, 2010 | 40.01 | 40.01 | 39.80 | 39.80 | 1,825 | +0.01(+0.03%) |
May 21, 2010 | 39.78 | 39.83 | 39.74 | 39.79 | 5,460 | +0.02(+0.05%) |
May 20, 2010 | 39.59 | 39.77 | 39.30 | 39.77 | 12,320 | +0.02(+0.05%) |
May 19, 2010 | 39.79 | 39.86 | 39.74 | 39.75 | 9,442 | -0.09(-0.24%) |
May 18, 2010 | 39.85 | 39.93 | 39.72 | 39.84 | 4,832 | +0.02(+0.06%) |
May 17, 2010 | 39.84 | 39.92 | 39.78 | 39.82 | 6,649 | -0.11(-0.28%) |
May 14, 2010 | 39.93 | 39.95 | 39.76 | 39.93 | 4,244 | -0.04(-0.10%) |
May 13, 2010 | 40.03 | 40.03 | 39.95 | 39.97 | 3,573 | +0.09(+0.23%) |
May 12, 2010 | 39.87 | 39.99 | 39.86 | 39.88 | 9,093 | -0.07(-0.18%) |
May 11, 2010 | 39.87 | 39.97 | 39.87 | 39.95 | 8,336 | +0.08(+0.21%) |
May 10, 2010 | 39.87 | 39.89 | 39.83 | 39.87 | 5,827 | -0.02(-0.04%) |
May 07, 2010 | 39.90 | 39.95 | 39.35 | 39.88 | 17,760 | -0.02(-0.04%) |
May 06, 2010 | 40.01 | 40.05 | 39.90 | 39.90 | 11,912 | -0.17(-0.42%) |
May 05, 2010 | 40.05 | 40.14 | 40.01 | 40.07 | 5,228 | -0.09(-0.23%) |
May 04, 2010 | 40.13 | 40.18 | 40.07 | 40.16 | 10,453 | +0.02(+0.05%) |
May 03, 2010 | 40.33 | 40.33 | 40.13 | 40.14 | 19,937 | -0.10(-0.25%) |
Apr 30, 2010 | 40.23 | 40.24 | 40.15 | 40.24 | 17,621 | -0.01(-0.02%) |
Apr 29, 2010 | 40.22 | 40.33 | 40.20 | 40.25 | 6,750 | +0.04(+0.10%) |
Apr 28, 2010 | 40.21 | 40.26 | 40.20 | 40.21 | 7,431 | +0.01(+0.02%) |
Apr 27, 2010 | 40.20 | 40.30 | 40.20 | 40.20 | 5,855 | -0.06(-0.15%) |
Apr 26, 2010 | 40.38 | 40.38 | 40.23 | 40.26 | 25,028 | -0.07(-0.17%) |
Apr 23, 2010 | 40.36 | 40.43 | 40.32 | 40.33 | 2,300 | -0.04(-0.10%) |
Apr 22, 2010 | 40.33 | 40.46 | 40.25 | 40.37 | 5,989 | +0.10(+0.25%) |
Apr 21, 2010 | 40.34 | 40.34 | 40.20 | 40.27 | 10,498 | -0.07(-0.17%) |
Apr 20, 2010 | 40.37 | 40.37 | 40.27 | 40.34 | 6,886 | +0.03(+0.07%) |
Apr 19, 2010 | 40.40 | 40.40 | 40.26 | 40.31 | 11,065 | -0.11(-0.27%) |
Apr 16, 2010 | 40.45 | 40.45 | 40.27 | 40.42 | 2,135 | +0.01(+0.02%) |
Apr 15, 2010 | 40.04 | 40.75 | 40.04 | 40.41 | 20,630 | +0.12(+0.30%) |
Apr 14, 2010 | 40.44 | 40.50 | 40.28 | 40.29 | 14,796 | -0.15(-0.37%) |
Apr 13, 2010 | 40.50 | 40.53 | 40.35 | 40.44 | 14,110 | -0.06(-0.15%) |
Apr 12, 2010 | 40.65 | 40.65 | 40.49 | 40.50 | 22,707 | -0.20(-0.50%) |
Apr 09, 2010 | 40.85 | 40.85 | 40.65 | 40.70 | 40,551 | -0.12(-0.28%) |
Apr 08, 2010 | 40.79 | 41.23 | 40.61 | 40.82 | 46,293 | +0.20(+0.49%) |
Apr 07, 2010 | 40.59 | 40.67 | 40.50 | 40.62 | 23,147 | -0.03(-0.07%) |
Apr 06, 2010 | 40.37 | 40.66 | 40.37 | 40.65 | 17,237 | -0.13(-0.32%) |
Apr 05, 2010 | 40.45 | 40.84 | 40.33 | 40.78 | 44,185 | +0.37(+0.91%) |
Apr 01, 2010 | 40.35 | 40.41 | 40.41 | 40.41 | 16,100 | +0.10(+0.24%) |
Mar 31, 2010 | 40.31 | 40.62 | 40.26 | 40.32 | 10,551 | +0.03(+0.06%) |
Mar 30, 2010 | 40.39 | 40.39 | 40.28 | 40.29 | 3,550 | -0.06(-0.15%) |
Mar 29, 2010 | 40.17 | 40.35 | 40.17 | 40.35 | 3,283 | +0.02(+0.05%) |
Mar 26, 2010 | 40.29 | 41.09 | 40.21 | 40.33 | 11,300 | +0.11(+0.27%) |
Mar 25, 2010 | 40.27 | 40.27 | 40.17 | 40.22 | 5,914 | -0.05(-0.12%) |
Mar 24, 2010 | 40.43 | 40.43 | 40.15 | 40.27 | 10,207 | +0.04(+0.09%) |
Mar 23, 2010 | 41.23 | 41.23 | 40.20 | 40.23 | 16,795 | -1.96(-4.65%) |
Mar 22, 2010 | 40.15 | 42.39 | 40.15 | 42.19 | 95,951 | +1.98(+4.92%) |
Mar 19, 2010 | 40.22 | 40.22 | 40.17 | 40.21 | 10,986 | -0.00(-0.00%) |
Mar 18, 2010 | 40.21 | 40.21 | 40.20 | 40.21 | 1,600 | -0.05(-0.12%) |
Mar 17, 2010 | 40.20 | 40.27 | 40.20 | 40.26 | 8,318 | +0.04(+0.10%) |
Mar 16, 2010 | 40.19 | 40.24 | 40.19 | 40.22 | 5,254 | -0.01(-0.01%) |
Mar 15, 2010 | 40.23 | 40.23 | 40.23 | 40.23 | 4,750 | -0.11(-0.28%) |
Mar 12, 2010 | 40.27 | 40.38 | 40.25 | 40.34 | 26,775 | +0.10(+0.25%) |
Mar 11, 2010 | 40.27 | 40.27 | 40.21 | 40.24 | 2,782 | +0.02(+0.04%) |
Mar 10, 2010 | 40.25 | 40.29 | 40.22 | 40.23 | 6,276 | +0.02(+0.05%) |
Mar 09, 2010 | 40.27 | 40.27 | 40.20 | 40.20 | 4,900 | -0.05(-0.14%) |
Mar 08, 2010 | 40.29 | 40.29 | 40.20 | 40.26 | 8,526 | +0.03(+0.07%) |
Mar 05, 2010 | 40.26 | 40.29 | 40.23 | 40.23 | 8,434 | +0.00(+0.00%) |
Mar 04, 2010 | 40.29 | 40.29 | 40.21 | 40.23 | 3,248 | +0.01(+0.01%) |
Mar 03, 2010 | 40.28 | 40.28 | 40.22 | 40.22 | 7,265 | -0.07(-0.16%) |
Mar 02, 2010 | 40.19 | 40.31 | 40.19 | 40.29 | 10,500 | -0.02(-0.06%) |