Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.14 | 27.24 | 26.77 | 26.82 | 26,627,184 | -0.21(-0.77%) |
Apr 29, 2010 | 27.02 | 27.19 | 26.88 | 27.03 | 25,482,258 | +0.11(+0.41%) |
Apr 28, 2010 | 26.50 | 26.94 | 26.35 | 26.92 | 39,956,476 | +0.62(+2.37%) |
Apr 27, 2010 | 26.51 | 26.93 | 26.24 | 26.29 | 51,053,372 | -0.13(-0.50%) |
Apr 26, 2010 | 26.53 | 26.84 | 26.20 | 26.42 | 36,973,388 | -0.10(-0.37%) |
Apr 23, 2010 | 27.03 | 27.06 | 26.21 | 26.52 | 92,665,984 | -0.75(-2.75%) |
Apr 22, 2010 | 27.56 | 27.98 | 26.96 | 27.27 | 139,689,696 | -2.29(-7.74%) |
Apr 21, 2010 | 30.04 | 30.08 | 29.31 | 29.56 | 49,287,400 | -0.46(-1.52%) |
Apr 20, 2010 | 29.64 | 30.06 | 29.46 | 30.02 | 21,292,336 | +0.37(+1.26%) |
Apr 19, 2010 | 29.56 | 29.81 | 29.29 | 29.64 | 21,576,724 | +0.01(+0.02%) |
Apr 16, 2010 | 29.59 | 29.80 | 29.29 | 29.63 | 34,384,916 | +0.03(+0.09%) |
Apr 15, 2010 | 29.58 | 29.94 | 29.45 | 29.61 | 23,384,860 | +0.07(+0.23%) |
Apr 14, 2010 | 29.28 | 29.68 | 29.19 | 29.54 | 28,409,642 | +0.21(+0.71%) |
Apr 13, 2010 | 29.14 | 29.39 | 28.98 | 29.33 | 15,522,076 | +0.05(+0.17%) |
Apr 12, 2010 | 29.14 | 29.44 | 29.12 | 29.28 | 12,685,308 | +0.04(+0.14%) |
Apr 09, 2010 | 29.26 | 29.38 | 29.02 | 29.24 | 23,296,086 | -0.16(-0.54%) |
Apr 08, 2010 | 29.60 | 29.62 | 29.18 | 29.40 | 18,713,770 | -0.26(-0.87%) |
Apr 07, 2010 | 29.38 | 29.72 | 29.38 | 29.66 | 23,207,618 | +0.24(+0.80%) |
Apr 06, 2010 | 29.27 | 29.51 | 29.25 | 29.42 | 14,520,196 | -0.07(-0.24%) |
Apr 05, 2010 | 29.54 | 29.82 | 29.39 | 29.49 | 21,189,746 | +0.18(+0.62%) |
Apr 01, 2010 | 29.24 | 29.31 | 29.31 | 29.31 | 23,537,004 | +0.21(+0.74%) |
Mar 31, 2010 | 29.11 | 29.27 | 29.01 | 29.09 | 21,535,660 | -0.12(-0.40%) |
Mar 30, 2010 | 29.43 | 29.47 | 29.08 | 29.21 | 29,526,390 | +0.26(+0.89%) |
Mar 29, 2010 | 29.12 | 29.18 | 28.84 | 28.95 | 16,696,073 | -0.05(-0.16%) |
Mar 26, 2010 | 29.12 | 29.50 | 28.85 | 29.00 | 42,964,328 | -0.25(-0.86%) |
Mar 25, 2010 | 29.50 | 30.40 | 29.12 | 29.25 | 97,048,008 | +1.39(+4.98%) |
Mar 24, 2010 | 27.90 | 28.03 | 27.75 | 27.87 | 18,721,568 | -0.23(-0.81%) |
Mar 23, 2010 | 28.03 | 28.14 | 27.76 | 28.09 | 19,933,078 | +0.17(+0.60%) |
Mar 22, 2010 | 27.79 | 28.11 | 27.64 | 27.93 | 23,614,068 | +0.16(+0.57%) |
Mar 19, 2010 | 28.09 | 28.16 | 27.58 | 27.77 | 48,200,312 | -0.26(-0.94%) |
Mar 18, 2010 | 27.20 | 28.10 | 27.15 | 28.03 | 65,651,332 | +1.06(+3.93%) |
Mar 17, 2010 | 27.08 | 27.18 | 26.84 | 26.97 | 33,562,424 | -0.08(-0.28%) |
Mar 16, 2010 | 26.97 | 27.12 | 26.76 | 27.05 | 39,949,432 | +0.10(+0.36%) |
Mar 15, 2010 | 27.04 | 27.08 | 26.81 | 26.95 | 24,999,318 | -0.06(-0.21%) |
Mar 12, 2010 | 27.12 | 27.31 | 26.90 | 27.01 | 29,874,994 | -0.10(-0.38%) |
Mar 11, 2010 | 26.94 | 27.21 | 26.84 | 27.11 | 23,545,314 | +0.15(+0.57%) |
Mar 10, 2010 | 26.74 | 27.11 | 26.69 | 26.96 | 21,994,294 | +0.14(+0.52%) |
Mar 09, 2010 | 26.85 | 26.98 | 26.69 | 26.82 | 29,038,908 | -0.08(-0.28%) |
Mar 08, 2010 | 26.92 | 27.05 | 26.77 | 26.90 | 19,981,756 | +0.02(+0.08%) |
Mar 05, 2010 | 27.38 | 27.40 | 26.78 | 26.87 | 38,171,976 | -0.34(-1.25%) |
Mar 04, 2010 | 27.00 | 27.24 | 26.75 | 27.21 | 42,410,812 | +0.39(+1.45%) |
Mar 03, 2010 | 26.68 | 27.15 | 26.60 | 26.83 | 60,779,596 | +0.53(+2.00%) |
Mar 02, 2010 | 25.48 | 26.67 | 25.36 | 26.30 | 112,319,704 | +1.64(+6.66%) |
Mar 01, 2010 | 25.53 | 25.53 | 24.59 | 24.66 | 85,110,328 | -0.78(-3.06%) |
Feb 26, 2010 | 25.74 | 25.74 | 25.31 | 25.43 | 44,080,140 | -0.34(-1.34%) |
Feb 25, 2010 | 25.81 | 26.35 | 25.29 | 25.78 | 50,252,100 | -0.48(-1.82%) |
Feb 24, 2010 | 26.77 | 26.81 | 26.12 | 26.26 | 39,101,624 | -0.35(-1.30%) |
Feb 23, 2010 | 26.92 | 27.03 | 26.51 | 26.60 | 25,968,380 | -0.32(-1.20%) |
Feb 22, 2010 | 27.48 | 27.54 | 26.71 | 26.93 | 40,066,404 | -0.40(-1.47%) |
Feb 19, 2010 | 27.48 | 27.51 | 27.25 | 27.33 | 38,596,400 | -0.15(-0.55%) |
Feb 18, 2010 | 27.25 | 27.57 | 27.19 | 27.48 | 28,254,530 | +0.26(+0.96%) |
Feb 17, 2010 | 26.99 | 27.41 | 26.94 | 27.22 | 35,829,284 | +0.28(+1.05%) |
Feb 16, 2010 | 26.98 | 27.13 | 26.71 | 26.94 | 49,690,968 | +0.12(+0.46%) |
Feb 12, 2010 | 26.36 | 26.81 | 26.81 | 26.81 | 54,054,240 | +0.57(+2.18%) |
Feb 11, 2010 | 25.73 | 26.31 | 25.54 | 26.24 | 49,545,540 | +0.40(+1.55%) |
Feb 10, 2010 | 26.03 | 26.34 | 25.76 | 25.84 | 34,286,812 | -0.33(-1.27%) |
Feb 09, 2010 | 26.18 | 26.43 | 25.98 | 26.17 | 41,410,336 | +0.28(+1.07%) |
Feb 08, 2010 | 26.31 | 26.36 | 25.87 | 25.89 | 39,654,780 | -0.37(-1.39%) |
Feb 05, 2010 | 26.51 | 26.64 | 25.84 | 26.26 | 57,037,312 | -0.09(-0.34%) |
Feb 04, 2010 | 27.11 | 27.11 | 26.34 | 26.35 | 57,758,468 | -1.01(-3.68%) |
Feb 03, 2010 | 26.89 | 27.42 | 26.65 | 27.36 | 53,362,456 | +0.26(+0.94%) |
Feb 02, 2010 | 27.49 | 27.54 | 26.91 | 27.10 | 65,824,556 | -0.35(-1.28%) |