Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.55 | 23.55 | 23.13 | 23.14 | 83,418,544 | -0.35(-1.51%) |
Apr 29, 2010 | 23.44 | 23.82 | 23.24 | 23.50 | 69,491,216 | +0.07(+0.30%) |
Apr 28, 2010 | 23.43 | 23.49 | 23.21 | 23.43 | 85,135,040 | +0.05(+0.21%) |
Apr 27, 2010 | 23.46 | 23.68 | 23.30 | 23.38 | 90,689,744 | -0.20(-0.85%) |
Apr 26, 2010 | 23.49 | 23.70 | 23.39 | 23.58 | 83,984,632 | +0.11(+0.48%) |
Apr 23, 2010 | 23.58 | 23.93 | 23.23 | 23.46 | 167,267,456 | -0.33(-1.37%) |
Apr 22, 2010 | 23.52 | 23.90 | 23.42 | 23.79 | 111,538,736 | +0.04(+0.19%) |
Apr 21, 2010 | 23.74 | 23.87 | 23.67 | 23.75 | 73,012,032 | -0.02(-0.09%) |
Apr 20, 2010 | 23.66 | 23.83 | 23.59 | 23.77 | 68,876,688 | +0.24(+1.03%) |
Apr 19, 2010 | 23.32 | 23.68 | 23.31 | 23.52 | 85,713,968 | +0.28(+1.20%) |
Apr 16, 2010 | 23.33 | 23.48 | 23.19 | 23.24 | 117,049,208 | -0.15(-0.65%) |
Apr 15, 2010 | 23.36 | 23.46 | 23.27 | 23.40 | 69,597,048 | +0.04(+0.16%) |
Apr 14, 2010 | 23.33 | 23.49 | 23.24 | 23.36 | 90,958,032 | +0.28(+1.22%) |
Apr 13, 2010 | 22.85 | 23.11 | 22.83 | 23.08 | 54,570,376 | +0.10(+0.43%) |
Apr 12, 2010 | 22.93 | 23.11 | 22.89 | 22.98 | 48,911,912 | -0.02(-0.07%) |
Apr 09, 2010 | 22.70 | 23.05 | 22.66 | 22.99 | 72,249,368 | +0.32(+1.40%) |
Apr 08, 2010 | 22.22 | 22.72 | 22.21 | 22.68 | 83,905,120 | +0.43(+1.94%) |
Apr 07, 2010 | 22.10 | 22.40 | 22.08 | 22.24 | 76,950,712 | +0.02(+0.10%) |
Apr 06, 2010 | 22.09 | 22.42 | 21.96 | 22.22 | 62,216,404 | +0.04(+0.17%) |
Apr 05, 2010 | 22.08 | 22.30 | 22.00 | 22.18 | 45,299,652 | +0.08(+0.38%) |
Apr 01, 2010 | 22.24 | 22.10 | 22.10 | 22.10 | 98,655,888 | -0.10(-0.44%) |
Mar 31, 2010 | 22.46 | 22.52 | 22.11 | 22.20 | 84,130,792 | -0.37(-1.62%) |
Mar 30, 2010 | 22.46 | 22.63 | 22.36 | 22.56 | 46,122,532 | +0.14(+0.61%) |
Mar 29, 2010 | 22.52 | 22.60 | 22.39 | 22.43 | 43,985,884 | -0.05(-0.24%) |
Mar 26, 2010 | 22.80 | 22.89 | 22.43 | 22.48 | 73,369,984 | -0.27(-1.17%) |
Mar 25, 2010 | 22.61 | 23.17 | 22.58 | 22.74 | 96,545,440 | +0.27(+1.21%) |
Mar 24, 2010 | 22.52 | 22.62 | 22.43 | 22.47 | 44,850,824 | -0.17(-0.77%) |
Mar 23, 2010 | 22.43 | 22.66 | 22.29 | 22.65 | 55,432,132 | +0.21(+0.95%) |
Mar 22, 2010 | 22.36 | 22.51 | 22.27 | 22.43 | 49,744,368 | +0.01(+0.03%) |
Mar 19, 2010 | 22.55 | 22.66 | 22.24 | 22.43 | 107,328,896 | -0.02(-0.07%) |
Mar 18, 2010 | 22.45 | 22.52 | 22.36 | 22.44 | 57,826,092 | -0.02(-0.07%) |
Mar 17, 2010 | 22.36 | 22.64 | 22.28 | 22.46 | 66,483,424 | +0.20(+0.89%) |
Mar 16, 2010 | 22.30 | 22.35 | 22.13 | 22.26 | 48,456,300 | +0.06(+0.27%) |
Mar 15, 2010 | 22.11 | 22.26 | 21.99 | 22.20 | 49,486,016 | +0.02(+0.07%) |
Mar 12, 2010 | 22.22 | 22.27 | 22.01 | 22.18 | 41,840,184 | +0.07(+0.31%) |
Mar 11, 2010 | 21.89 | 22.12 | 21.86 | 22.11 | 46,643,612 | +0.16(+0.73%) |
Mar 10, 2010 | 21.87 | 22.06 | 21.83 | 21.96 | 59,234,432 | +0.13(+0.59%) |
Mar 09, 2010 | 21.64 | 22.06 | 21.64 | 21.83 | 66,332,944 | +0.13(+0.59%) |
Mar 08, 2010 | 21.61 | 21.93 | 21.60 | 21.70 | 52,007,028 | +0.03(+0.15%) |
Mar 05, 2010 | 21.72 | 21.74 | 21.54 | 21.67 | 73,898,208 | -0.03(-0.15%) |
Mar 04, 2010 | 21.57 | 21.71 | 21.42 | 21.70 | 56,593,904 | +0.13(+0.60%) |
Mar 03, 2010 | 21.61 | 21.68 | 21.49 | 21.57 | 63,891,264 | +0.00(+0.00%) |
Mar 02, 2010 | 22.04 | 22.21 | 21.40 | 21.57 | 122,876,264 | -0.42(-1.93%) |
Mar 01, 2010 | 21.80 | 22.02 | 21.62 | 21.99 | 57,760,024 | +0.27(+1.22%) |
Feb 26, 2010 | 21.71 | 21.86 | 21.61 | 21.73 | 53,271,692 | +0.05(+0.24%) |
Feb 25, 2010 | 21.42 | 21.71 | 21.24 | 21.68 | 64,250,880 | -0.02(-0.10%) |
Feb 24, 2010 | 21.61 | 21.82 | 21.51 | 21.70 | 56,957,016 | +0.23(+1.06%) |
Feb 23, 2010 | 21.74 | 21.85 | 21.29 | 21.47 | 68,964,744 | -0.30(-1.39%) |
Feb 22, 2010 | 21.86 | 21.93 | 21.71 | 21.77 | 48,434,648 | -0.03(-0.14%) |
Feb 19, 2010 | 21.82 | 21.92 | 21.74 | 21.80 | 58,666,756 | -0.15(-0.69%) |
Feb 18, 2010 | 21.67 | 22.00 | 21.61 | 21.95 | 56,526,984 | +0.29(+1.33%) |
Feb 17, 2010 | 21.62 | 21.71 | 21.49 | 21.67 | 60,412,412 | +0.18(+0.85%) |
Feb 16, 2010 | 21.32 | 21.50 | 21.24 | 21.49 | 68,529,480 | +0.42(+1.98%) |
Feb 12, 2010 | 20.98 | 21.07 | 21.07 | 21.07 | 107,533,992 | -0.14(-0.68%) |
Feb 11, 2010 | 21.07 | 21.42 | 20.90 | 21.21 | 87,485,296 | +0.10(+0.46%) |
Feb 10, 2010 | 21.14 | 21.30 | 21.00 | 21.11 | 63,565,424 | -0.02(-0.07%) |
Feb 09, 2010 | 21.10 | 21.38 | 20.93 | 21.13 | 78,370,680 | +0.22(+1.05%) |
Feb 08, 2010 | 21.13 | 21.18 | 20.80 | 20.91 | 70,024,216 | -0.23(-1.07%) |
Feb 05, 2010 | 21.12 | 21.33 | 20.80 | 21.14 | 107,517,504 | +0.14(+0.65%) |
Feb 04, 2010 | 21.41 | 21.50 | 20.98 | 21.00 | 103,142,648 | -0.60(-2.76%) |
Feb 03, 2010 | 21.32 | 21.72 | 21.21 | 21.60 | 81,365,360 | +0.13(+0.60%) |
Feb 02, 2010 | 21.40 | 21.50 | 21.23 | 21.47 | 71,776,656 | +0.04(+0.18%) |