Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.30 | 24.62 | 24.09 | 24.10 | 22,858,454 | -0.14(-0.60%) |
Apr 29, 2010 | 24.06 | 24.49 | 24.06 | 24.25 | 26,523,364 | +0.47(+2.00%) |
Apr 28, 2010 | 23.73 | 23.94 | 23.52 | 23.77 | 24,541,174 | +0.05(+0.23%) |
Apr 27, 2010 | 23.97 | 24.40 | 23.67 | 23.72 | 6,144 | -0.36(-1.49%) |
Apr 26, 2010 | 24.47 | 24.73 | 24.00 | 24.07 | 38,667,292 | -0.32(-1.30%) |
Apr 23, 2010 | 23.28 | 24.60 | 23.07 | 24.39 | 60,098,924 | +1.16(+5.00%) |
Apr 22, 2010 | 23.78 | 23.83 | 23.22 | 23.23 | 55,582,576 | -0.67(-2.79%) |
Apr 21, 2010 | 23.89 | 24.88 | 23.87 | 23.89 | 217,762 | -0.91(-3.66%) |
Apr 20, 2010 | 24.80 | 25.04 | 24.67 | 24.80 | 14,760,378 | +0.11(+0.45%) |
Apr 19, 2010 | 24.54 | 24.75 | 24.27 | 24.69 | 18,240,334 | +0.13(+0.53%) |
Apr 16, 2010 | 24.75 | 24.88 | 24.33 | 24.56 | 29,938,840 | -0.23(-0.92%) |
Apr 15, 2010 | 24.91 | 25.10 | 24.73 | 24.79 | 30,203,516 | -0.12(-0.47%) |
Apr 14, 2010 | 25.27 | 25.27 | 24.77 | 24.91 | 29,041,548 | -0.34(-1.34%) |
Apr 13, 2010 | 25.24 | 25.40 | 25.16 | 25.24 | 17,333,026 | -0.10(-0.41%) |
Apr 12, 2010 | 25.42 | 25.51 | 25.31 | 25.35 | 15,504,427 | -0.08(-0.32%) |
Apr 09, 2010 | 25.31 | 25.62 | 25.30 | 25.43 | 14,640,229 | +0.13(+0.52%) |
Apr 08, 2010 | 25.34 | 25.46 | 25.19 | 25.30 | 17,849,198 | -0.01(-0.03%) |
Apr 07, 2010 | 25.71 | 25.73 | 25.15 | 25.30 | 26,740,442 | -0.32(-1.23%) |
Apr 06, 2010 | 25.81 | 25.81 | 25.57 | 25.62 | 17,846,570 | -0.24(-0.93%) |
Apr 05, 2010 | 26.10 | 26.12 | 25.67 | 25.86 | 15,214,331 | -0.08(-0.29%) |
Apr 01, 2010 | 25.89 | 25.94 | 25.94 | 25.94 | 14,735,813 | +0.25(+0.96%) |
Mar 31, 2010 | 25.79 | 25.85 | 25.49 | 25.69 | 18,851,930 | -0.21(-0.82%) |
Mar 30, 2010 | 26.11 | 26.11 | 25.80 | 25.90 | 14,424,352 | -0.16(-0.61%) |
Mar 29, 2010 | 25.85 | 26.14 | 25.85 | 26.06 | 16,223,060 | +0.32(+1.23%) |
Mar 26, 2010 | 26.01 | 26.10 | 25.69 | 25.74 | 19,630,134 | -0.24(-0.93%) |
Mar 25, 2010 | 26.36 | 26.37 | 25.97 | 25.99 | 19,156,196 | -0.16(-0.61%) |
Mar 24, 2010 | 26.43 | 26.49 | 26.12 | 26.14 | 17,972,750 | -0.34(-1.27%) |
Mar 23, 2010 | 26.53 | 26.65 | 26.31 | 26.48 | 17,934,016 | +0.14(+0.52%) |
Mar 22, 2010 | 26.19 | 26.85 | 26.16 | 26.34 | 22,496,356 | +0.17(+0.63%) |
Mar 19, 2010 | 26.56 | 26.71 | 26.03 | 26.18 | 44,745,068 | -0.27(-1.01%) |
Mar 18, 2010 | 26.18 | 26.45 | 26.05 | 26.45 | 18,169,996 | +0.25(+0.97%) |
Mar 17, 2010 | 26.13 | 26.21 | 25.84 | 26.19 | 18,012,786 | +0.10(+0.37%) |
Mar 16, 2010 | 25.98 | 26.14 | 25.72 | 26.10 | 26,619,668 | +0.13(+0.50%) |
Mar 15, 2010 | 25.78 | 26.00 | 25.78 | 25.96 | 25,321,086 | +0.52(+2.03%) |
Mar 12, 2010 | 25.48 | 25.59 | 25.26 | 25.45 | 23,824,568 | +0.08(+0.33%) |
Mar 11, 2010 | 25.00 | 25.41 | 24.83 | 25.37 | 22,266,110 | +0.14(+0.57%) |
Mar 10, 2010 | 25.41 | 25.50 | 25.10 | 25.22 | 28,242,226 | -0.25(-1.00%) |
Mar 09, 2010 | 25.59 | 25.66 | 25.33 | 25.48 | 21,366,230 | -0.21(-0.83%) |
Mar 08, 2010 | 25.79 | 25.82 | 25.52 | 25.69 | 17,528,244 | -0.10(-0.37%) |
Mar 05, 2010 | 25.60 | 25.83 | 25.40 | 25.79 | 14,348,470 | +0.24(+0.94%) |
Mar 04, 2010 | 25.59 | 25.71 | 25.37 | 25.54 | 17,233,014 | -0.05(-0.19%) |
Mar 03, 2010 | 25.92 | 26.03 | 25.52 | 25.59 | 18,294,304 | -0.12(-0.48%) |
Mar 02, 2010 | 25.85 | 25.92 | 25.67 | 25.72 | 17,816,496 | +0.08(+0.32%) |
Mar 01, 2010 | 25.47 | 25.74 | 25.47 | 25.63 | 17,165,408 | +0.27(+1.06%) |
Feb 26, 2010 | 25.24 | 25.49 | 25.06 | 25.37 | 19,145,546 | +0.21(+0.85%) |
Feb 25, 2010 | 25.06 | 25.21 | 24.80 | 25.15 | 24,769,472 | -0.25(-1.00%) |
Feb 24, 2010 | 25.24 | 25.48 | 24.95 | 25.41 | 24,852,322 | +0.30(+1.18%) |
Feb 23, 2010 | 25.38 | 25.54 | 25.04 | 25.11 | 23,167,744 | -0.42(-1.64%) |
Feb 22, 2010 | 26.04 | 26.04 | 25.17 | 25.53 | 25,556,142 | -0.25(-0.99%) |
Feb 19, 2010 | 25.61 | 25.88 | 25.55 | 25.79 | 18,040,648 | +0.14(+0.54%) |
Feb 18, 2010 | 25.64 | 25.79 | 25.47 | 25.65 | 17,955,452 | -0.03(-0.13%) |
Feb 17, 2010 | 25.95 | 26.08 | 25.57 | 25.68 | 17,390,576 | -0.22(-0.85%) |
Feb 16, 2010 | 25.94 | 26.26 | 25.63 | 25.90 | 30,200,462 | +0.51(+2.00%) |
Feb 12, 2010 | 25.19 | 25.39 | 25.39 | 25.39 | 26,035,746 | +0.03(+0.11%) |
Feb 11, 2010 | 24.91 | 25.45 | 24.67 | 25.37 | 20,980,952 | +0.47(+1.88%) |
Feb 10, 2010 | 25.10 | 25.24 | 24.61 | 24.90 | 24,455,372 | -0.19(-0.74%) |
Feb 09, 2010 | 25.40 | 25.57 | 24.98 | 25.08 | 24,924,650 | +0.12(+0.47%) |
Feb 08, 2010 | 25.16 | 25.50 | 24.91 | 24.97 | 14,852,809 | -0.30(-1.17%) |
Feb 05, 2010 | 25.48 | 25.50 | 24.64 | 25.26 | 33,399,962 | -0.25(-1.00%) |
Feb 04, 2010 | 26.40 | 26.49 | 25.32 | 25.52 | 36,829,700 | -1.36(-5.07%) |
Feb 03, 2010 | 27.10 | 27.11 | 26.46 | 26.88 | 25,395,166 | -0.32(-1.16%) |
Feb 02, 2010 | 26.38 | 27.32 | 26.21 | 27.20 | 21,999,048 | +0.86(+3.25%) |