Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.31 | 24.63 | 24.11 | 24.11 | 22,847,636 | -0.14(-0.60%) |
Apr 29, 2010 | 24.07 | 24.50 | 24.07 | 24.26 | 26,510,812 | +0.47(+2.00%) |
Apr 28, 2010 | 23.74 | 23.95 | 23.53 | 23.78 | 24,529,558 | +0.05(+0.23%) |
Apr 27, 2010 | 23.98 | 24.41 | 23.68 | 23.73 | 6,141 | -0.36(-1.49%) |
Apr 26, 2010 | 24.48 | 24.75 | 24.02 | 24.08 | 38,648,992 | -0.32(-1.30%) |
Apr 23, 2010 | 23.29 | 24.61 | 23.08 | 24.40 | 60,070,480 | +1.16(+5.00%) |
Apr 22, 2010 | 23.79 | 23.84 | 23.23 | 23.24 | 55,556,268 | -0.67(-2.79%) |
Apr 21, 2010 | 23.91 | 24.90 | 23.88 | 23.91 | 217,659 | -0.91(-3.66%) |
Apr 20, 2010 | 24.81 | 25.05 | 24.68 | 24.81 | 14,753,392 | +0.11(+0.45%) |
Apr 19, 2010 | 24.55 | 24.76 | 24.28 | 24.70 | 18,231,702 | +0.13(+0.53%) |
Apr 16, 2010 | 24.77 | 24.89 | 24.34 | 24.57 | 29,924,670 | -0.23(-0.92%) |
Apr 15, 2010 | 24.92 | 25.12 | 24.75 | 24.80 | 30,189,220 | -0.12(-0.47%) |
Apr 14, 2010 | 25.28 | 25.28 | 24.78 | 24.92 | 29,027,804 | -0.34(-1.34%) |
Apr 13, 2010 | 25.25 | 25.41 | 25.17 | 25.25 | 17,324,824 | -0.10(-0.41%) |
Apr 12, 2010 | 25.43 | 25.52 | 25.32 | 25.36 | 15,497,089 | -0.08(-0.32%) |
Apr 09, 2010 | 25.32 | 25.63 | 25.31 | 25.44 | 14,633,300 | +0.13(+0.52%) |
Apr 08, 2010 | 25.35 | 25.47 | 25.20 | 25.31 | 17,840,750 | -0.01(-0.03%) |
Apr 07, 2010 | 25.72 | 25.74 | 25.16 | 25.32 | 26,727,786 | -0.32(-1.23%) |
Apr 06, 2010 | 25.83 | 25.83 | 25.58 | 25.63 | 17,838,124 | -0.24(-0.93%) |
Apr 05, 2010 | 26.11 | 26.13 | 25.68 | 25.87 | 15,207,130 | -0.08(-0.29%) |
Apr 01, 2010 | 25.90 | 25.95 | 25.95 | 25.95 | 14,728,839 | +0.25(+0.96%) |
Mar 31, 2010 | 25.80 | 25.87 | 25.50 | 25.70 | 18,843,008 | -0.21(-0.82%) |
Mar 30, 2010 | 26.12 | 26.12 | 25.81 | 25.91 | 14,417,525 | -0.16(-0.61%) |
Mar 29, 2010 | 25.86 | 26.16 | 25.86 | 26.07 | 16,215,382 | +0.32(+1.23%) |
Mar 26, 2010 | 26.02 | 26.11 | 25.70 | 25.76 | 19,620,844 | -0.24(-0.93%) |
Mar 25, 2010 | 26.38 | 26.38 | 25.98 | 26.00 | 19,147,130 | -0.16(-0.61%) |
Mar 24, 2010 | 26.44 | 26.50 | 26.14 | 26.16 | 17,964,244 | -0.34(-1.27%) |
Mar 23, 2010 | 26.54 | 26.66 | 26.32 | 26.49 | 17,925,528 | +0.14(+0.52%) |
Mar 22, 2010 | 26.20 | 26.86 | 26.17 | 26.36 | 22,485,710 | +0.17(+0.63%) |
Mar 19, 2010 | 26.58 | 26.73 | 26.05 | 26.19 | 44,723,888 | -0.27(-1.01%) |
Mar 18, 2010 | 26.20 | 26.47 | 26.07 | 26.46 | 18,161,396 | +0.25(+0.97%) |
Mar 17, 2010 | 26.14 | 26.22 | 25.85 | 26.20 | 18,004,262 | +0.10(+0.37%) |
Mar 16, 2010 | 25.99 | 26.15 | 25.74 | 26.11 | 26,607,070 | +0.13(+0.50%) |
Mar 15, 2010 | 25.79 | 26.01 | 25.79 | 25.98 | 25,309,102 | +0.52(+2.03%) |
Mar 12, 2010 | 25.50 | 25.60 | 25.27 | 25.46 | 23,813,292 | +0.08(+0.33%) |
Mar 11, 2010 | 25.01 | 25.43 | 24.84 | 25.38 | 22,255,572 | +0.14(+0.57%) |
Mar 10, 2010 | 25.43 | 25.52 | 25.12 | 25.23 | 28,228,860 | -0.25(-1.00%) |
Mar 09, 2010 | 25.61 | 25.67 | 25.34 | 25.49 | 21,356,118 | -0.21(-0.83%) |
Mar 08, 2010 | 25.80 | 25.83 | 25.54 | 25.70 | 17,519,948 | -0.10(-0.37%) |
Mar 05, 2010 | 25.61 | 25.84 | 25.41 | 25.80 | 14,341,679 | +0.24(+0.94%) |
Mar 04, 2010 | 25.61 | 25.72 | 25.38 | 25.56 | 17,224,858 | -0.05(-0.19%) |
Mar 03, 2010 | 25.94 | 26.05 | 25.53 | 25.61 | 18,285,646 | -0.12(-0.48%) |
Mar 02, 2010 | 25.86 | 25.94 | 25.68 | 25.73 | 17,808,064 | +0.08(+0.32%) |
Mar 01, 2010 | 25.48 | 25.76 | 25.48 | 25.65 | 17,157,284 | +0.27(+1.06%) |
Feb 26, 2010 | 25.25 | 25.50 | 25.08 | 25.38 | 19,136,486 | +0.21(+0.85%) |
Feb 25, 2010 | 25.08 | 25.23 | 24.81 | 25.16 | 24,757,750 | -0.25(-1.00%) |
Feb 24, 2010 | 25.25 | 25.49 | 24.96 | 25.42 | 24,840,560 | +0.30(+1.18%) |
Feb 23, 2010 | 25.39 | 25.56 | 25.05 | 25.12 | 23,156,780 | -0.42(-1.64%) |
Feb 22, 2010 | 26.05 | 26.05 | 25.19 | 25.54 | 25,544,046 | -0.25(-0.99%) |
Feb 19, 2010 | 25.62 | 25.89 | 25.56 | 25.80 | 18,032,110 | +0.14(+0.54%) |
Feb 18, 2010 | 25.65 | 25.80 | 25.48 | 25.66 | 17,946,954 | -0.03(-0.13%) |
Feb 17, 2010 | 25.96 | 26.09 | 25.58 | 25.69 | 17,382,344 | -0.22(-0.85%) |
Feb 16, 2010 | 25.96 | 26.27 | 25.64 | 25.91 | 30,186,170 | +0.51(+2.00%) |
Feb 12, 2010 | 25.21 | 25.41 | 25.41 | 25.41 | 26,023,424 | +0.03(+0.11%) |
Feb 11, 2010 | 24.92 | 25.46 | 24.68 | 25.38 | 20,971,022 | +0.47(+1.88%) |
Feb 10, 2010 | 25.12 | 25.25 | 24.62 | 24.91 | 24,443,798 | -0.19(-0.74%) |
Feb 09, 2010 | 25.41 | 25.58 | 24.99 | 25.10 | 24,912,854 | +0.12(+0.47%) |
Feb 08, 2010 | 25.17 | 25.52 | 24.92 | 24.98 | 14,845,780 | -0.30(-1.17%) |
Feb 05, 2010 | 25.50 | 25.52 | 24.65 | 25.27 | 33,384,156 | -0.25(-1.00%) |
Feb 04, 2010 | 26.42 | 26.50 | 25.34 | 25.53 | 36,812,272 | -1.36(-5.07%) |
Feb 03, 2010 | 27.11 | 27.13 | 26.47 | 26.89 | 25,383,146 | -0.32(-1.16%) |
Feb 02, 2010 | 26.40 | 27.33 | 26.22 | 27.21 | 21,988,636 | +0.86(+3.25%) |