Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.55 | 23.55 | 23.13 | 23.14 | 83,416,728 | -0.35(-1.51%) |
Apr 29, 2010 | 23.44 | 23.82 | 23.24 | 23.50 | 69,489,704 | +0.07(+0.30%) |
Apr 28, 2010 | 23.43 | 23.49 | 23.21 | 23.43 | 85,133,184 | +0.05(+0.21%) |
Apr 27, 2010 | 23.46 | 23.68 | 23.30 | 23.38 | 90,687,768 | -0.20(-0.85%) |
Apr 26, 2010 | 23.49 | 23.70 | 23.39 | 23.58 | 83,982,808 | +0.11(+0.48%) |
Apr 23, 2010 | 23.59 | 23.93 | 23.23 | 23.46 | 167,263,808 | -0.33(-1.37%) |
Apr 22, 2010 | 23.52 | 23.90 | 23.42 | 23.79 | 111,536,304 | +0.04(+0.19%) |
Apr 21, 2010 | 23.74 | 23.87 | 23.67 | 23.75 | 73,010,440 | -0.02(-0.09%) |
Apr 20, 2010 | 23.66 | 23.83 | 23.59 | 23.77 | 68,875,184 | +0.24(+1.03%) |
Apr 19, 2010 | 23.32 | 23.68 | 23.31 | 23.52 | 85,712,104 | +0.28(+1.20%) |
Apr 16, 2010 | 23.34 | 23.48 | 23.19 | 23.24 | 117,046,656 | -0.15(-0.65%) |
Apr 15, 2010 | 23.36 | 23.46 | 23.27 | 23.40 | 69,595,536 | +0.04(+0.16%) |
Apr 14, 2010 | 23.34 | 23.49 | 23.24 | 23.36 | 90,956,048 | +0.28(+1.22%) |
Apr 13, 2010 | 22.85 | 23.12 | 22.84 | 23.08 | 54,569,188 | +0.10(+0.43%) |
Apr 12, 2010 | 22.93 | 23.11 | 22.89 | 22.98 | 48,910,848 | -0.02(-0.07%) |
Apr 09, 2010 | 22.70 | 23.05 | 22.66 | 22.99 | 72,247,800 | +0.32(+1.40%) |
Apr 08, 2010 | 22.22 | 22.72 | 22.21 | 22.68 | 83,903,296 | +0.43(+1.94%) |
Apr 07, 2010 | 22.10 | 22.40 | 22.08 | 22.24 | 76,949,040 | +0.02(+0.10%) |
Apr 06, 2010 | 22.09 | 22.42 | 21.96 | 22.22 | 62,215,048 | +0.04(+0.17%) |
Apr 05, 2010 | 22.08 | 22.30 | 22.00 | 22.18 | 45,298,664 | +0.08(+0.38%) |
Apr 01, 2010 | 22.24 | 22.10 | 22.10 | 22.10 | 98,653,736 | -0.10(-0.44%) |
Mar 31, 2010 | 22.46 | 22.52 | 22.11 | 22.20 | 84,128,960 | -0.37(-1.62%) |
Mar 30, 2010 | 22.46 | 22.63 | 22.36 | 22.56 | 46,121,528 | +0.14(+0.61%) |
Mar 29, 2010 | 22.52 | 22.60 | 22.40 | 22.43 | 43,984,928 | -0.05(-0.24%) |
Mar 26, 2010 | 22.80 | 22.89 | 22.43 | 22.48 | 73,368,384 | -0.27(-1.17%) |
Mar 25, 2010 | 22.61 | 23.17 | 22.58 | 22.74 | 96,543,336 | +0.27(+1.21%) |
Mar 24, 2010 | 22.52 | 22.62 | 22.43 | 22.47 | 44,849,844 | -0.17(-0.77%) |
Mar 23, 2010 | 22.43 | 22.66 | 22.29 | 22.65 | 55,430,924 | +0.21(+0.95%) |
Mar 22, 2010 | 22.36 | 22.51 | 22.27 | 22.43 | 49,743,284 | +0.01(+0.03%) |
Mar 19, 2010 | 22.55 | 22.66 | 22.24 | 22.43 | 107,326,552 | -0.02(-0.07%) |
Mar 18, 2010 | 22.45 | 22.52 | 22.36 | 22.44 | 57,824,832 | -0.02(-0.07%) |
Mar 17, 2010 | 22.36 | 22.64 | 22.28 | 22.46 | 66,481,976 | +0.20(+0.89%) |
Mar 16, 2010 | 22.30 | 22.35 | 22.13 | 22.26 | 48,455,248 | +0.06(+0.27%) |
Mar 15, 2010 | 22.12 | 22.26 | 21.99 | 22.20 | 49,484,940 | +0.02(+0.07%) |
Mar 12, 2010 | 22.22 | 22.27 | 22.01 | 22.18 | 41,839,276 | +0.07(+0.31%) |
Mar 11, 2010 | 21.90 | 22.12 | 21.86 | 22.12 | 46,642,596 | +0.16(+0.73%) |
Mar 10, 2010 | 21.87 | 22.06 | 21.83 | 21.96 | 59,233,144 | +0.13(+0.59%) |
Mar 09, 2010 | 21.65 | 22.06 | 21.64 | 21.83 | 66,331,500 | +0.13(+0.59%) |
Mar 08, 2010 | 21.61 | 21.93 | 21.60 | 21.70 | 52,005,896 | +0.03(+0.15%) |
Mar 05, 2010 | 21.72 | 21.74 | 21.54 | 21.67 | 73,896,600 | -0.03(-0.15%) |
Mar 04, 2010 | 21.57 | 21.71 | 21.43 | 21.70 | 56,592,672 | +0.13(+0.60%) |
Mar 03, 2010 | 21.61 | 21.68 | 21.49 | 21.57 | 63,889,872 | +0.00(+0.00%) |
Mar 02, 2010 | 22.04 | 22.21 | 21.40 | 21.57 | 122,873,584 | -0.42(-1.93%) |
Mar 01, 2010 | 21.80 | 22.02 | 21.62 | 21.99 | 57,758,764 | +0.27(+1.22%) |
Feb 26, 2010 | 21.71 | 21.86 | 21.61 | 21.73 | 53,270,532 | +0.05(+0.24%) |
Feb 25, 2010 | 21.43 | 21.71 | 21.24 | 21.68 | 64,249,484 | -0.02(-0.10%) |
Feb 24, 2010 | 21.61 | 21.82 | 21.51 | 21.70 | 56,955,776 | +0.23(+1.06%) |
Feb 23, 2010 | 21.74 | 21.85 | 21.29 | 21.47 | 68,963,240 | -0.30(-1.39%) |
Feb 22, 2010 | 21.86 | 21.93 | 21.71 | 21.77 | 48,433,592 | -0.03(-0.14%) |
Feb 19, 2010 | 21.82 | 21.92 | 21.74 | 21.80 | 58,665,476 | -0.15(-0.69%) |
Feb 18, 2010 | 21.67 | 22.00 | 21.61 | 21.96 | 56,525,752 | +0.29(+1.33%) |
Feb 17, 2010 | 21.62 | 21.71 | 21.49 | 21.67 | 60,411,096 | +0.18(+0.85%) |
Feb 16, 2010 | 21.32 | 21.50 | 21.24 | 21.49 | 68,527,992 | +0.42(+1.98%) |
Feb 12, 2010 | 20.98 | 21.07 | 21.07 | 21.07 | 107,531,648 | -0.14(-0.68%) |
Feb 11, 2010 | 21.07 | 21.42 | 20.90 | 21.21 | 87,483,392 | +0.10(+0.46%) |
Feb 10, 2010 | 21.14 | 21.30 | 21.00 | 21.11 | 63,564,036 | -0.02(-0.07%) |
Feb 09, 2010 | 21.10 | 21.38 | 20.93 | 21.13 | 78,368,976 | +0.22(+1.05%) |
Feb 08, 2010 | 21.13 | 21.18 | 20.80 | 20.91 | 70,022,688 | -0.23(-1.07%) |
Feb 05, 2010 | 21.12 | 21.33 | 20.80 | 21.14 | 107,515,160 | +0.14(+0.65%) |
Feb 04, 2010 | 21.41 | 21.50 | 20.98 | 21.00 | 103,140,400 | -0.60(-2.76%) |
Feb 03, 2010 | 21.32 | 21.72 | 21.21 | 21.60 | 81,363,592 | +0.13(+0.60%) |
Feb 02, 2010 | 21.40 | 21.50 | 21.23 | 21.47 | 71,775,096 | +0.04(+0.18%) |