Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 29.31 | 29.40 | 28.06 | 28.22 | 32,839,510 | -0.82(-2.82%) |
Apr 29, 2010 | 28.77 | 29.21 | 28.68 | 29.04 | 37,379,432 | +0.46(+1.61%) |
Apr 28, 2010 | 28.81 | 29.01 | 28.14 | 28.58 | 35,531,536 | +0.13(+0.45%) |
Apr 27, 2010 | 29.59 | 29.59 | 28.28 | 28.45 | 39,280 | -1.59(-5.29%) |
Apr 26, 2010 | 29.99 | 30.51 | 29.96 | 30.04 | 26,051,334 | +0.31(+1.06%) |
Apr 23, 2010 | 30.20 | 30.23 | 29.49 | 29.73 | 35,942,184 | -0.35(-1.17%) |
Apr 22, 2010 | 29.04 | 30.10 | 28.84 | 30.08 | 43,031,688 | +0.78(+2.67%) |
Apr 21, 2010 | 29.30 | 30.28 | 28.60 | 29.30 | 80,889 | -0.89(-2.96%) |
Apr 20, 2010 | 30.52 | 30.71 | 30.18 | 30.19 | 24,195 | +0.00(+0.00%) |
Apr 19, 2010 | 30.01 | 30.36 | 29.40 | 30.19 | 36,516,784 | -0.14(-0.47%) |
Apr 16, 2010 | 31.23 | 31.43 | 30.14 | 30.33 | 39,797,024 | -1.14(-3.61%) |
Apr 15, 2010 | 31.76 | 31.89 | 31.40 | 31.47 | 18,571,178 | -0.43(-1.34%) |
Apr 14, 2010 | 32.01 | 32.17 | 31.72 | 31.89 | 22,058,026 | +0.22(+0.70%) |
Apr 13, 2010 | 31.47 | 31.75 | 31.17 | 31.67 | 27,868,242 | +0.19(+0.62%) |
Apr 12, 2010 | 31.70 | 32.06 | 31.34 | 31.48 | 27,909,866 | -0.47(-1.48%) |
Apr 09, 2010 | 32.32 | 32.42 | 31.52 | 31.95 | 26,156,994 | -0.14(-0.44%) |
Apr 08, 2010 | 31.74 | 32.12 | 31.43 | 32.09 | 28,154,440 | +0.04(+0.14%) |
Apr 07, 2010 | 32.65 | 32.71 | 31.67 | 32.05 | 35,780,348 | -0.52(-1.60%) |
Apr 06, 2010 | 32.45 | 32.93 | 32.33 | 32.57 | 29,326,736 | -0.10(-0.31%) |
Apr 05, 2010 | 32.39 | 32.77 | 32.05 | 32.67 | 29,444,348 | +0.49(+1.53%) |
Apr 01, 2010 | 31.66 | 32.18 | 32.18 | 32.18 | 73,927,800 | +1.02(+3.28%) |
Mar 31, 2010 | 31.11 | 31.43 | 31.00 | 31.16 | 22,131,794 | -0.04(-0.14%) |
Mar 30, 2010 | 31.02 | 31.66 | 30.96 | 31.20 | 37,507,164 | +0.29(+0.94%) |
Mar 29, 2010 | 30.18 | 30.95 | 30.02 | 30.91 | 46,402,768 | +1.38(+4.69%) |
Mar 26, 2010 | 29.31 | 29.81 | 29.17 | 29.53 | 31,503,628 | +0.47(+1.62%) |
Mar 25, 2010 | 30.09 | 30.18 | 28.99 | 29.06 | 36,189,856 | -0.70(-2.36%) |
Mar 24, 2010 | 29.72 | 30.17 | 29.68 | 29.76 | 29,391,178 | -0.48(-1.60%) |
Mar 23, 2010 | 29.69 | 30.26 | 29.55 | 30.24 | 34,019,084 | +0.48(+1.62%) |
Mar 22, 2010 | 28.81 | 29.80 | 28.63 | 29.76 | 37,689,920 | +0.48(+1.64%) |
Mar 19, 2010 | 30.18 | 30.19 | 29.13 | 29.28 | 41,855,580 | -0.66(-2.19%) |
Mar 18, 2010 | 30.28 | 30.74 | 29.85 | 29.94 | 31,390,816 | -0.36(-1.18%) |
Mar 17, 2010 | 30.78 | 30.96 | 30.21 | 30.30 | 32,090,346 | -0.36(-1.17%) |
Mar 16, 2010 | 30.40 | 30.75 | 30.37 | 30.65 | 34,766,240 | +0.57(+1.90%) |
Mar 15, 2010 | 29.80 | 30.15 | 29.50 | 30.08 | 30,997,860 | +0.05(+0.16%) |
Mar 12, 2010 | 30.29 | 30.39 | 29.94 | 30.03 | 27,727,252 | +0.01(+0.04%) |
Mar 11, 2010 | 29.63 | 30.04 | 29.34 | 30.02 | 34,122,344 | +0.16(+0.52%) |
Mar 10, 2010 | 29.92 | 30.33 | 29.58 | 29.87 | 41,489,580 | +0.12(+0.40%) |
Mar 09, 2010 | 29.74 | 30.12 | 29.56 | 29.75 | 34,523,216 | -0.32(-1.07%) |
Mar 08, 2010 | 30.25 | 30.45 | 29.91 | 30.07 | 30,050,898 | -0.03(-0.11%) |
Mar 05, 2010 | 29.78 | 30.21 | 29.58 | 30.10 | 41,295,300 | +0.70(+2.37%) |
Mar 04, 2010 | 29.55 | 29.71 | 29.05 | 29.40 | 35,008,392 | -0.15(-0.50%) |
Mar 03, 2010 | 29.63 | 29.98 | 29.40 | 29.55 | 45,630,400 | +0.47(+1.62%) |
Mar 02, 2010 | 28.71 | 29.34 | 28.44 | 29.08 | 49,562,448 | +0.57(+2.00%) |
Mar 01, 2010 | 28.78 | 28.83 | 28.11 | 28.51 | 40,311,164 | +0.48(+1.72%) |
Feb 26, 2010 | 27.75 | 28.07 | 27.20 | 28.03 | 35,090,868 | +0.41(+1.47%) |
Feb 25, 2010 | 26.35 | 27.69 | 26.25 | 27.62 | 57,208,340 | +0.54(+2.00%) |
Feb 24, 2010 | 27.44 | 27.76 | 26.82 | 27.08 | 45,683,080 | -0.38(-1.39%) |
Feb 23, 2010 | 28.21 | 28.40 | 27.25 | 27.46 | 47,977,436 | -0.97(-3.41%) |
Feb 22, 2010 | 28.91 | 28.98 | 28.40 | 28.43 | 32,743,612 | -0.34(-1.19%) |
Feb 19, 2010 | 28.34 | 29.05 | 28.29 | 28.78 | 40,529,532 | +0.21(+0.73%) |
Feb 18, 2010 | 27.83 | 28.64 | 27.81 | 28.57 | 50,516,960 | +0.55(+1.97%) |
Feb 17, 2010 | 28.47 | 28.58 | 27.56 | 28.02 | 43,968,920 | -0.31(-1.08%) |
Feb 16, 2010 | 28.20 | 28.37 | 27.92 | 28.32 | 46,267,928 | +0.84(+3.07%) |
Feb 12, 2010 | 27.01 | 27.48 | 27.48 | 27.48 | 115,458,432 | -0.18(-0.66%) |
Feb 11, 2010 | 26.73 | 27.87 | 26.45 | 27.66 | 61,467,860 | +1.17(+4.42%) |
Feb 10, 2010 | 26.56 | 26.77 | 25.79 | 26.49 | 51,764,388 | -0.21(-0.77%) |
Feb 09, 2010 | 26.53 | 27.21 | 26.40 | 26.70 | 67,608,960 | +0.89(+3.44%) |
Feb 08, 2010 | 26.39 | 26.85 | 25.70 | 25.81 | 64,129,464 | -0.38(-1.47%) |
Feb 05, 2010 | 24.89 | 26.22 | 24.63 | 26.19 | 100,452,384 | +1.30(+5.23%) |
Feb 04, 2010 | 25.55 | 25.73 | 24.80 | 24.89 | 71,994,944 | -2.09(-7.74%) |
Feb 03, 2010 | 26.75 | 27.30 | 25.98 | 26.98 | 61,997,444 | -0.06(-0.23%) |
Feb 02, 2010 | 27.32 | 27.47 | 26.55 | 27.04 | 68,737,904 | +1.06(+4.08%) |