Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.04 | 25.22 | 24.82 | 24.85 | 13,599,956 | -0.25(-1.01%) |
Apr 29, 2010 | 25.03 | 25.46 | 24.97 | 25.10 | 15,445,522 | +0.25(+1.00%) |
Apr 28, 2010 | 24.64 | 24.98 | 24.57 | 24.85 | 17,926,092 | +0.33(+1.34%) |
Apr 27, 2010 | 25.32 | 25.35 | 24.41 | 24.52 | 123,708 | -0.86(-3.37%) |
Apr 26, 2010 | 25.84 | 25.89 | 25.34 | 25.38 | 15,412,211 | -0.51(-1.97%) |
Apr 23, 2010 | 25.91 | 25.93 | 25.62 | 25.89 | 12,756,402 | -0.05(-0.20%) |
Apr 22, 2010 | 25.50 | 25.98 | 25.35 | 25.94 | 19,901,910 | -0.38(-1.44%) |
Apr 21, 2010 | 26.31 | 26.76 | 26.22 | 26.32 | 161,597 | +0.04(+0.13%) |
Apr 20, 2010 | 26.28 | 27.29 | 25.90 | 26.28 | 13,612,046 | +0.29(+1.11%) |
Apr 19, 2010 | 25.59 | 26.04 | 25.59 | 26.00 | 11,363,440 | +0.31(+1.20%) |
Apr 16, 2010 | 26.05 | 26.16 | 25.60 | 25.69 | 17,430,558 | -0.43(-1.65%) |
Apr 15, 2010 | 25.64 | 26.13 | 25.64 | 26.12 | 13,007,793 | +0.15(+0.57%) |
Apr 14, 2010 | 26.37 | 26.37 | 25.72 | 25.97 | 25,166,800 | -0.59(-2.21%) |
Apr 13, 2010 | 26.72 | 26.74 | 26.36 | 26.56 | 8,952,025 | -0.25(-0.93%) |
Apr 12, 2010 | 26.76 | 26.93 | 26.70 | 26.80 | 9,986,634 | +0.10(+0.38%) |
Apr 09, 2010 | 26.71 | 26.73 | 26.34 | 26.70 | 9,569,524 | +0.19(+0.73%) |
Apr 08, 2010 | 26.47 | 26.69 | 26.43 | 26.51 | 9,394,251 | -0.08(-0.29%) |
Apr 07, 2010 | 26.61 | 26.73 | 26.47 | 26.59 | 11,007,899 | -0.07(-0.25%) |
Apr 06, 2010 | 26.65 | 26.80 | 26.60 | 26.65 | 8,792,785 | +0.04(+0.15%) |
Apr 05, 2010 | 26.63 | 26.83 | 26.51 | 26.61 | 8,673,666 | +0.05(+0.19%) |
Apr 01, 2010 | 26.45 | 26.56 | 26.56 | 26.56 | 11,549,649 | +0.16(+0.59%) |
Mar 31, 2010 | 26.58 | 26.58 | 26.30 | 26.41 | 12,812,440 | -0.17(-0.63%) |
Mar 30, 2010 | 26.64 | 26.79 | 26.41 | 26.57 | 9,522,499 | -0.02(-0.08%) |
Mar 29, 2010 | 26.46 | 26.70 | 26.45 | 26.59 | 14,364,009 | +0.21(+0.79%) |
Mar 26, 2010 | 26.21 | 26.55 | 26.16 | 26.38 | 10,098,814 | +0.20(+0.77%) |
Mar 25, 2010 | 26.38 | 26.59 | 26.15 | 26.18 | 12,002,668 | -0.09(-0.33%) |
Mar 24, 2010 | 26.54 | 26.68 | 26.24 | 26.27 | 15,870,211 | -0.28(-1.05%) |
Mar 23, 2010 | 26.43 | 26.55 | 26.17 | 26.55 | 13,930,763 | +0.38(+1.47%) |
Mar 22, 2010 | 26.23 | 26.57 | 26.15 | 26.16 | 13,971,625 | -0.21(-0.80%) |
Mar 19, 2010 | 25.99 | 26.46 | 25.95 | 26.37 | 30,450,042 | +0.43(+1.66%) |
Mar 18, 2010 | 26.00 | 26.03 | 25.86 | 25.94 | 12,169,937 | -0.00(-0.02%) |
Mar 17, 2010 | 25.76 | 25.99 | 25.67 | 25.95 | 13,551,882 | +0.30(+1.15%) |
Mar 16, 2010 | 25.52 | 25.75 | 25.44 | 25.65 | 11,925,631 | +0.16(+0.63%) |
Mar 15, 2010 | 25.49 | 25.59 | 25.47 | 25.49 | 18,239,534 | +0.39(+1.56%) |
Mar 12, 2010 | 25.16 | 25.28 | 25.01 | 25.10 | 12,221,256 | -0.05(-0.20%) |
Mar 11, 2010 | 25.18 | 25.29 | 24.87 | 25.15 | 16,113,792 | -0.03(-0.12%) |
Mar 10, 2010 | 25.16 | 25.24 | 24.96 | 25.18 | 11,919,878 | -0.04(-0.16%) |
Mar 09, 2010 | 25.34 | 25.42 | 25.13 | 25.22 | 12,392,206 | -0.21(-0.81%) |
Mar 08, 2010 | 25.60 | 25.67 | 25.37 | 25.43 | 13,924,235 | -0.23(-0.90%) |
Mar 05, 2010 | 25.41 | 25.72 | 25.29 | 25.66 | 14,263,299 | +0.30(+1.16%) |
Mar 04, 2010 | 25.02 | 25.43 | 25.06 | 25.36 | 14,682,269 | +0.34(+1.36%) |
Mar 03, 2010 | 24.94 | 25.11 | 24.89 | 25.02 | 14,315,862 | +0.09(+0.34%) |
Mar 02, 2010 | 24.73 | 25.08 | 24.59 | 24.94 | 14,235,888 | +0.44(+1.80%) |
Mar 01, 2010 | 24.56 | 24.66 | 24.42 | 24.50 | 16,376,390 | -0.03(-0.10%) |
Feb 26, 2010 | 24.84 | 24.85 | 24.50 | 24.52 | 16,984,626 | -0.32(-1.27%) |
Feb 25, 2010 | 24.75 | 24.97 | 24.53 | 24.84 | 19,168,420 | -0.11(-0.44%) |
Feb 24, 2010 | 24.69 | 25.02 | 24.52 | 24.95 | 16,591,352 | +0.27(+1.08%) |
Feb 23, 2010 | 24.91 | 25.03 | 24.62 | 24.68 | 21,003,438 | -0.23(-0.90%) |
Feb 22, 2010 | 25.03 | 25.07 | 24.87 | 24.91 | 16,446,755 | -0.12(-0.46%) |
Feb 19, 2010 | 25.13 | 25.24 | 24.93 | 25.02 | 17,841,738 | -0.15(-0.60%) |
Feb 18, 2010 | 24.83 | 25.21 | 24.83 | 25.17 | 15,048,212 | +0.23(+0.90%) |
Feb 17, 2010 | 24.79 | 24.98 | 24.71 | 24.95 | 14,786,644 | +0.21(+0.83%) |
Feb 16, 2010 | 24.83 | 24.99 | 24.56 | 24.74 | 22,580,330 | +0.07(+0.26%) |
Feb 12, 2010 | 24.20 | 24.68 | 24.68 | 24.68 | 26,049,436 | +0.31(+1.27%) |
Feb 11, 2010 | 23.35 | 24.50 | 23.05 | 24.36 | 33,314,698 | +0.93(+3.97%) |
Feb 10, 2010 | 23.43 | 23.57 | 23.22 | 23.43 | 12,944,069 | -0.02(-0.09%) |
Feb 09, 2010 | 22.99 | 23.53 | 22.88 | 23.45 | 17,463,250 | +0.67(+2.94%) |
Feb 08, 2010 | 22.68 | 23.17 | 22.68 | 22.78 | 10,471,991 | -0.08(-0.33%) |
Feb 05, 2010 | 23.14 | 23.14 | 22.53 | 22.86 | 16,881,532 | -0.14(-0.61%) |
Feb 04, 2010 | 23.33 | 23.43 | 22.98 | 23.00 | 13,440,227 | -0.59(-2.50%) |
Feb 03, 2010 | 23.69 | 23.75 | 23.43 | 23.59 | 9,991,247 | -0.24(-1.01%) |
Feb 02, 2010 | 23.13 | 23.89 | 23.06 | 23.83 | 17,409,828 | +0.84(+3.64%) |