Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.26 | 27.33 | 26.58 | 27.21 | 32,290,026 | +0.04(+0.15%) |
Apr 29, 2010 | 27.12 | 27.65 | 27.12 | 27.17 | 29,831,050 | +0.25(+0.94%) |
Apr 28, 2010 | 26.48 | 27.03 | 26.40 | 26.92 | 38,037,160 | +0.46(+1.76%) |
Apr 27, 2010 | 26.43 | 26.89 | 24.95 | 26.45 | 4,067 | -0.35(-1.30%) |
Apr 26, 2010 | 26.74 | 26.88 | 26.69 | 26.80 | 23,754,306 | +0.10(+0.36%) |
Apr 23, 2010 | 26.16 | 26.72 | 26.01 | 26.71 | 25,943,758 | +0.51(+1.95%) |
Apr 22, 2010 | 26.09 | 26.21 | 25.73 | 26.20 | 20,593,650 | -0.11(-0.42%) |
Apr 21, 2010 | 26.45 | 26.50 | 26.01 | 26.31 | 140,309 | -0.08(-0.31%) |
Apr 20, 2010 | 26.24 | 26.49 | 26.18 | 26.39 | 20,054,442 | +0.35(+1.34%) |
Apr 19, 2010 | 25.52 | 26.09 | 25.46 | 26.04 | 23,695,080 | +0.27(+1.05%) |
Apr 16, 2010 | 26.12 | 26.24 | 25.53 | 25.77 | 28,840,588 | -0.46(-1.77%) |
Apr 15, 2010 | 26.15 | 26.43 | 26.05 | 26.23 | 24,161,900 | +0.08(+0.30%) |
Apr 14, 2010 | 25.70 | 26.18 | 25.61 | 26.15 | 24,833,338 | +0.56(+2.19%) |
Apr 13, 2010 | 25.92 | 26.10 | 25.48 | 25.59 | 31,149,516 | -0.13(-0.52%) |
Apr 12, 2010 | 25.47 | 25.82 | 25.40 | 25.73 | 30,856,030 | +0.29(+1.16%) |
Apr 09, 2010 | 24.93 | 25.50 | 24.92 | 25.43 | 32,523,446 | +0.63(+2.56%) |
Apr 08, 2010 | 24.20 | 24.90 | 24.15 | 24.80 | 31,866,600 | +0.47(+1.95%) |
Apr 07, 2010 | 24.45 | 24.45 | 24.10 | 24.32 | 23,310,714 | -0.18(-0.73%) |
Apr 06, 2010 | 24.44 | 24.56 | 24.32 | 24.50 | 16,149,485 | +0.15(+0.60%) |
Apr 05, 2010 | 24.07 | 24.51 | 23.92 | 24.36 | 20,388,550 | +0.44(+1.85%) |
Apr 01, 2010 | 23.72 | 23.92 | 23.92 | 23.92 | 25,942,386 | +0.39(+1.66%) |
Mar 31, 2010 | 23.54 | 23.64 | 23.43 | 23.52 | 26,662,994 | -0.04(-0.18%) |
Mar 30, 2010 | 23.49 | 23.63 | 23.41 | 23.57 | 20,065,270 | +0.05(+0.22%) |
Mar 29, 2010 | 23.63 | 23.69 | 23.38 | 23.52 | 28,081,662 | +0.06(+0.25%) |
Mar 26, 2010 | 23.81 | 23.82 | 23.29 | 23.46 | 32,649,500 | -0.23(-0.99%) |
Mar 25, 2010 | 24.27 | 24.29 | 23.67 | 23.69 | 22,889,378 | -0.46(-1.90%) |
Mar 24, 2010 | 24.32 | 24.34 | 24.00 | 24.15 | 32,062,596 | +0.01(+0.04%) |
Mar 23, 2010 | 23.94 | 24.18 | 23.78 | 24.14 | 19,385,544 | +0.19(+0.79%) |
Mar 22, 2010 | 23.65 | 24.03 | 23.60 | 23.95 | 17,846,296 | -0.12(-0.52%) |
Mar 19, 2010 | 24.34 | 24.36 | 23.77 | 24.08 | 25,508,470 | -0.16(-0.64%) |
Mar 18, 2010 | 24.32 | 24.32 | 23.98 | 24.23 | 18,437,860 | -0.12(-0.51%) |
Mar 17, 2010 | 24.08 | 24.45 | 24.05 | 24.36 | 26,236,494 | +0.37(+1.55%) |
Mar 16, 2010 | 23.87 | 24.04 | 23.80 | 23.98 | 25,554,254 | +0.24(+1.01%) |
Mar 15, 2010 | 23.68 | 23.77 | 23.64 | 23.75 | 21,161,036 | -0.01(-0.06%) |
Mar 12, 2010 | 23.69 | 23.80 | 23.52 | 23.76 | 16,614,088 | +0.17(+0.74%) |
Mar 11, 2010 | 23.66 | 23.68 | 23.42 | 23.58 | 16,876,144 | -0.10(-0.43%) |
Mar 10, 2010 | 23.39 | 23.73 | 23.38 | 23.69 | 26,415,438 | +0.31(+1.32%) |
Mar 09, 2010 | 23.20 | 23.49 | 23.15 | 23.38 | 21,052,630 | +0.06(+0.24%) |
Mar 08, 2010 | 23.24 | 23.39 | 23.18 | 23.32 | 13,543,154 | +0.15(+0.63%) |
Mar 05, 2010 | 22.92 | 23.22 | 22.86 | 23.18 | 25,272,090 | +0.49(+2.17%) |
Mar 04, 2010 | 22.70 | 22.78 | 22.57 | 22.68 | 22,488,380 | -0.02(-0.08%) |
Mar 03, 2010 | 22.93 | 22.98 | 22.68 | 22.70 | 30,170,222 | -0.10(-0.42%) |
Mar 02, 2010 | 22.68 | 22.95 | 22.62 | 22.80 | 21,969,236 | +0.31(+1.39%) |
Mar 01, 2010 | 22.24 | 22.52 | 22.19 | 22.49 | 18,956,606 | +0.42(+1.90%) |
Feb 26, 2010 | 22.24 | 22.31 | 22.04 | 22.07 | 17,264,216 | -0.14(-0.62%) |
Feb 25, 2010 | 21.88 | 22.23 | 21.68 | 22.21 | 19,857,290 | -0.03(-0.15%) |
Feb 24, 2010 | 22.00 | 22.31 | 21.90 | 22.24 | 16,989,074 | +0.24(+1.09%) |
Feb 23, 2010 | 22.26 | 22.37 | 21.86 | 22.00 | 23,058,666 | -0.39(-1.75%) |
Feb 22, 2010 | 22.66 | 22.66 | 22.31 | 22.39 | 18,175,978 | -0.09(-0.41%) |
Feb 19, 2010 | 22.39 | 22.63 | 22.28 | 22.48 | 20,583,834 | +0.01(+0.06%) |
Feb 18, 2010 | 22.35 | 22.60 | 22.31 | 22.47 | 20,835,972 | +0.03(+0.14%) |
Feb 17, 2010 | 22.71 | 22.87 | 22.29 | 22.43 | 26,605,740 | -0.28(-1.24%) |
Feb 16, 2010 | 22.33 | 22.81 | 22.33 | 22.72 | 25,075,660 | +0.57(+2.57%) |
Feb 12, 2010 | 22.01 | 22.15 | 22.15 | 22.15 | 30,634,774 | -0.10(-0.47%) |
Feb 11, 2010 | 21.97 | 22.35 | 21.83 | 22.25 | 16,533,157 | +0.29(+1.33%) |
Feb 10, 2010 | 22.08 | 22.14 | 21.75 | 21.96 | 19,759,402 | -0.10(-0.47%) |
Feb 09, 2010 | 21.82 | 22.87 | 21.57 | 22.07 | 29,328,884 | +0.36(+1.64%) |
Feb 08, 2010 | 21.80 | 21.96 | 21.52 | 21.71 | 17,450,576 | -0.12(-0.56%) |
Feb 05, 2010 | 21.79 | 21.89 | 21.22 | 21.83 | 33,632,352 | -0.08(-0.37%) |
Feb 04, 2010 | 22.57 | 22.57 | 21.80 | 21.92 | 29,338,058 | -1.00(-4.35%) |
Feb 03, 2010 | 22.68 | 22.99 | 22.63 | 22.91 | 22,672,966 | +0.09(+0.40%) |
Feb 02, 2010 | 22.46 | 22.86 | 22.30 | 22.82 | 27,316,200 | +0.53(+2.40%) |