Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.59 | 25.03 | 24.08 | 24.45 | 131,441,896 | -0.19(-0.78%) |
Apr 29, 2010 | 26.44 | 26.49 | 24.33 | 24.65 | 181,318,144 | -2.24(-8.34%) |
Apr 28, 2010 | 26.41 | 27.05 | 26.56 | 26.89 | 20,405,034 | +0.47(+1.79%) |
Apr 27, 2010 | 26.62 | 27.07 | 26.36 | 26.41 | 426 | -0.74(-2.73%) |
Apr 26, 2010 | 28.03 | 28.08 | 27.15 | 27.16 | 27,974,432 | -0.92(-3.29%) |
Apr 23, 2010 | 27.60 | 28.09 | 27.55 | 28.08 | 11,374,958 | +0.15(+0.55%) |
Apr 22, 2010 | 27.73 | 27.92 | 27.60 | 27.92 | 11,340,394 | -0.25(-0.90%) |
Apr 21, 2010 | 28.22 | 28.40 | 28.06 | 28.18 | 1,279 | -0.18(-0.64%) |
Apr 20, 2010 | 28.35 | 28.46 | 28.27 | 28.36 | 1,130 | +0.47(+1.68%) |
Apr 19, 2010 | 28.08 | 27.91 | 27.58 | 27.89 | 11,781,935 | -0.19(-0.67%) |
Apr 16, 2010 | 28.33 | 28.37 | 27.82 | 28.08 | 13,259,256 | -0.32(-1.14%) |
Apr 15, 2010 | 28.40 | 28.59 | 28.36 | 28.40 | 11,277,897 | +0.27(+0.95%) |
Apr 14, 2010 | 28.13 | 28.18 | 27.98 | 28.14 | 12,727,396 | +0.33(+1.20%) |
Apr 13, 2010 | 27.92 | 27.95 | 27.53 | 27.80 | 7,871,321 | -0.02(-0.08%) |
Apr 12, 2010 | 27.79 | 27.96 | 27.76 | 27.83 | 8,309,582 | -0.06(-0.20%) |
Apr 09, 2010 | 27.72 | 27.90 | 27.68 | 27.88 | 13,971,030 | +0.23(+0.83%) |
Apr 08, 2010 | 27.32 | 27.68 | 27.23 | 27.65 | 8,780,728 | +0.09(+0.32%) |
Apr 07, 2010 | 27.66 | 27.74 | 27.47 | 27.56 | 10,580,918 | -0.27(-0.98%) |
Apr 06, 2010 | 27.45 | 27.86 | 27.39 | 27.84 | 12,348,192 | +0.37(+1.35%) |
Apr 05, 2010 | 27.32 | 27.51 | 27.20 | 27.46 | 7,753,893 | +0.39(+1.44%) |
Apr 01, 2010 | 26.94 | 27.08 | 27.08 | 27.08 | 14,884,680 | +0.31(+1.17%) |
Mar 31, 2010 | 26.58 | 26.86 | 26.55 | 26.76 | 13,499,661 | +0.11(+0.42%) |
Mar 30, 2010 | 26.70 | 26.78 | 26.57 | 26.65 | 12,472,516 | -0.03(-0.11%) |
Mar 29, 2010 | 26.45 | 26.71 | 26.45 | 26.68 | 12,845,129 | +0.09(+0.35%) |
Mar 26, 2010 | 26.49 | 26.68 | 26.41 | 26.58 | 12,481,432 | +0.07(+0.28%) |
Mar 25, 2010 | 26.85 | 26.89 | 26.50 | 26.51 | 12,858,444 | -0.33(-1.22%) |
Mar 24, 2010 | 26.78 | 26.89 | 26.69 | 26.84 | 14,074,784 | -0.34(-1.24%) |
Mar 23, 2010 | 26.98 | 27.21 | 26.91 | 27.17 | 11,496,858 | +0.28(+1.05%) |
Mar 22, 2010 | 26.55 | 26.94 | 26.52 | 26.89 | 12,516,602 | -0.16(-0.59%) |
Mar 19, 2010 | 27.29 | 27.31 | 26.79 | 27.05 | 11,502,181 | -0.22(-0.79%) |
Mar 18, 2010 | 27.42 | 27.43 | 27.07 | 27.27 | 9,667,301 | +0.00(+0.00%) |
Mar 17, 2010 | 27.18 | 27.40 | 27.13 | 27.27 | 13,865,266 | +0.45(+1.70%) |
Mar 16, 2010 | 26.58 | 26.84 | 26.53 | 26.81 | 10,555,280 | +0.28(+1.06%) |
Mar 15, 2010 | 26.43 | 26.54 | 26.41 | 26.53 | 10,123,382 | -0.13(-0.49%) |
Mar 12, 2010 | 26.58 | 26.72 | 26.50 | 26.66 | 14,173,776 | +0.12(+0.46%) |
Mar 11, 2010 | 26.33 | 26.56 | 26.27 | 26.54 | 8,878,027 | +0.19(+0.73%) |
Mar 10, 2010 | 26.25 | 26.45 | 26.22 | 26.35 | 13,174,380 | +0.07(+0.27%) |
Mar 09, 2010 | 26.06 | 26.37 | 26.06 | 26.28 | 10,050,391 | -0.06(-0.23%) |
Mar 08, 2010 | 26.25 | 26.44 | 26.19 | 26.34 | 12,621,192 | +0.18(+0.70%) |
Mar 05, 2010 | 25.98 | 26.18 | 25.93 | 26.16 | 11,046,076 | +0.32(+1.25%) |
Mar 04, 2010 | 25.95 | 26.01 | 25.70 | 25.83 | 10,743,737 | +0.11(+0.42%) |
Mar 03, 2010 | 25.45 | 25.85 | 25.45 | 25.72 | 13,306,857 | +0.40(+1.59%) |
Mar 02, 2010 | 25.19 | 25.43 | 25.12 | 25.32 | 12,742,755 | +0.01(+0.04%) |
Mar 01, 2010 | 25.02 | 25.34 | 24.97 | 25.31 | 12,839,567 | +0.36(+1.45%) |
Feb 26, 2010 | 24.69 | 25.01 | 24.62 | 24.95 | 13,528,779 | +0.15(+0.60%) |
Feb 25, 2010 | 24.56 | 24.81 | 24.38 | 24.80 | 18,765,766 | -0.32(-1.28%) |
Feb 24, 2010 | 25.09 | 25.27 | 24.97 | 25.12 | 10,710,002 | +0.17(+0.67%) |
Feb 23, 2010 | 25.11 | 25.21 | 24.90 | 24.96 | 14,947,529 | -0.48(-1.90%) |
Feb 22, 2010 | 25.59 | 25.61 | 25.36 | 25.44 | 11,723,795 | -0.02(-0.09%) |
Feb 19, 2010 | 25.18 | 25.50 | 25.12 | 25.46 | 12,906,449 | -0.21(-0.80%) |
Feb 18, 2010 | 25.41 | 25.74 | 25.41 | 25.67 | 9,927,826 | +0.23(+0.92%) |
Feb 17, 2010 | 25.62 | 25.68 | 25.33 | 25.43 | 15,713,084 | -0.41(-1.58%) |
Feb 16, 2010 | 25.34 | 25.93 | 25.24 | 25.84 | 24,919,208 | +0.59(+2.34%) |
Feb 12, 2010 | 25.01 | 25.25 | 25.25 | 25.25 | 14,639,998 | -0.06(-0.24%) |
Feb 11, 2010 | 24.89 | 25.34 | 24.75 | 25.31 | 14,891,211 | +0.53(+2.14%) |
Feb 10, 2010 | 24.81 | 24.90 | 24.53 | 24.78 | 12,120,524 | +0.02(+0.07%) |
Feb 09, 2010 | 24.44 | 24.99 | 24.35 | 24.76 | 17,357,410 | +0.50(+2.06%) |
Feb 08, 2010 | 24.31 | 24.59 | 24.08 | 24.26 | 16,906,752 | -0.30(-1.22%) |
Feb 05, 2010 | 24.53 | 24.62 | 24.06 | 24.56 | 23,961,510 | -0.14(-0.56%) |
Feb 04, 2010 | 25.29 | 25.30 | 24.68 | 24.70 | 18,110,056 | -0.82(-3.20%) |
Feb 03, 2010 | 25.57 | 25.65 | 25.33 | 25.52 | 18,209,584 | -0.10(-0.38%) |
Feb 02, 2010 | 25.13 | 25.73 | 25.01 | 25.62 | 40,213,876 | -0.74(-2.79%) |