Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.50 | 30.52 | 29.26 | 29.51 | 78,104,696 | -0.98(-3.23%) |
Apr 29, 2010 | 30.41 | 30.72 | 30.21 | 30.49 | 52,653,796 | +0.37(+1.24%) |
Apr 28, 2010 | 29.69 | 30.29 | 29.64 | 30.11 | 70,108,552 | +0.73(+2.48%) |
Apr 27, 2010 | 30.13 | 30.75 | 29.31 | 29.39 | 52,505 | -1.03(-3.37%) |
Apr 26, 2010 | 31.03 | 31.05 | 30.30 | 30.41 | 61,854,372 | -0.73(-2.34%) |
Apr 23, 2010 | 30.99 | 31.23 | 30.66 | 31.14 | 46,886,508 | +0.14(+0.45%) |
Apr 22, 2010 | 31.12 | 31.27 | 30.51 | 31.00 | 91,170,664 | -0.42(-1.35%) |
Apr 21, 2010 | 31.90 | 32.15 | 31.18 | 31.42 | 310,151 | -0.37(-1.16%) |
Apr 20, 2010 | 31.72 | 31.98 | 31.57 | 31.79 | 19,877 | +0.34(+1.08%) |
Apr 19, 2010 | 31.34 | 31.67 | 30.90 | 31.45 | 104,103,336 | -0.11(-0.35%) |
Apr 16, 2010 | 33.03 | 33.09 | 31.28 | 31.56 | 174,918,352 | -1.57(-4.73%) |
Apr 15, 2010 | 33.02 | 33.40 | 32.91 | 33.13 | 65,540,392 | +0.06(+0.17%) |
Apr 14, 2010 | 32.84 | 33.21 | 32.42 | 33.07 | 104,658,928 | +1.29(+4.06%) |
Apr 13, 2010 | 31.90 | 32.14 | 31.77 | 31.78 | 40,298,872 | -0.19(-0.59%) |
Apr 12, 2010 | 31.90 | 32.20 | 31.81 | 31.97 | 35,552,896 | +0.11(+0.35%) |
Apr 09, 2010 | 31.79 | 32.03 | 31.49 | 31.86 | 33,033,418 | +0.15(+0.48%) |
Apr 08, 2010 | 31.29 | 31.85 | 31.05 | 31.71 | 41,663,344 | +0.30(+0.97%) |
Apr 07, 2010 | 31.76 | 31.91 | 31.20 | 31.40 | 41,692,484 | -0.36(-1.13%) |
Apr 06, 2010 | 31.34 | 31.83 | 31.29 | 31.76 | 40,685,164 | +0.46(+1.46%) |
Apr 05, 2010 | 31.38 | 31.46 | 31.04 | 31.31 | 30,800,028 | +0.00(+0.00%) |
Apr 01, 2010 | 31.20 | 31.31 | 31.31 | 31.31 | 34,483,312 | +0.33(+1.07%) |
Mar 31, 2010 | 30.67 | 31.15 | 30.63 | 30.97 | 56,408,172 | +0.12(+0.38%) |
Mar 30, 2010 | 31.08 | 31.18 | 30.70 | 30.86 | 43,770,696 | -0.19(-0.62%) |
Mar 29, 2010 | 31.32 | 31.41 | 30.77 | 31.05 | 44,217,416 | -0.11(-0.36%) |
Mar 26, 2010 | 31.17 | 31.76 | 31.01 | 31.16 | 57,402,936 | +0.06(+0.18%) |
Mar 25, 2010 | 31.13 | 31.87 | 31.07 | 31.11 | 65,041,988 | +0.00(+0.00%) |
Mar 24, 2010 | 30.76 | 31.13 | 30.59 | 31.11 | 52,073,440 | +0.25(+0.81%) |
Mar 23, 2010 | 30.35 | 30.97 | 30.30 | 30.86 | 48,739,756 | +0.58(+1.92%) |
Mar 22, 2010 | 29.81 | 30.31 | 29.79 | 30.27 | 33,512,850 | +0.20(+0.67%) |
Mar 19, 2010 | 30.26 | 30.38 | 29.85 | 30.07 | 53,476,656 | -0.13(-0.44%) |
Mar 18, 2010 | 30.28 | 30.31 | 29.87 | 30.21 | 37,554,360 | -0.10(-0.34%) |
Mar 17, 2010 | 29.98 | 30.53 | 29.95 | 30.31 | 47,559,620 | +0.38(+1.27%) |
Mar 16, 2010 | 30.01 | 30.03 | 29.55 | 29.93 | 41,238,108 | +0.12(+0.39%) |
Mar 15, 2010 | 29.57 | 29.89 | 29.49 | 29.81 | 42,100,628 | -0.06(-0.19%) |
Mar 12, 2010 | 30.00 | 30.14 | 29.66 | 29.87 | 45,324,848 | -0.02(-0.07%) |
Mar 11, 2010 | 29.70 | 29.90 | 29.62 | 29.89 | 43,521,328 | +0.17(+0.58%) |
Mar 10, 2010 | 29.67 | 30.10 | 29.63 | 29.71 | 59,053,308 | +0.35(+1.20%) |
Mar 09, 2010 | 29.34 | 29.64 | 29.11 | 29.36 | 53,537,184 | -0.12(-0.40%) |
Mar 08, 2010 | 29.66 | 29.78 | 29.40 | 29.48 | 41,213,436 | -0.15(-0.51%) |
Mar 05, 2010 | 29.29 | 29.67 | 29.20 | 29.63 | 50,269,168 | +0.62(+2.12%) |
Mar 04, 2010 | 28.75 | 29.13 | 28.84 | 29.02 | 36,770,024 | +0.27(+0.94%) |
Mar 03, 2010 | 28.83 | 29.11 | 28.61 | 28.75 | 39,820,980 | +0.07(+0.24%) |
Mar 02, 2010 | 29.06 | 29.35 | 28.63 | 28.68 | 48,965,796 | -0.28(-0.96%) |
Mar 01, 2010 | 29.09 | 29.20 | 28.66 | 28.95 | 49,998,560 | -0.10(-0.33%) |
Feb 26, 2010 | 28.16 | 29.28 | 28.10 | 29.05 | 97,814,744 | +0.92(+3.27%) |
Feb 25, 2010 | 27.80 | 28.16 | 27.48 | 28.13 | 67,494,520 | -0.15(-0.51%) |
Feb 24, 2010 | 27.72 | 28.36 | 27.69 | 28.27 | 64,501,132 | +0.67(+2.43%) |
Feb 23, 2010 | 28.31 | 28.55 | 27.52 | 27.60 | 75,444,408 | -0.67(-2.37%) |
Feb 22, 2010 | 27.96 | 28.59 | 27.86 | 28.27 | 63,403,884 | +0.57(+2.05%) |
Feb 19, 2010 | 27.76 | 28.17 | 27.62 | 27.71 | 58,217,736 | -0.25(-0.88%) |
Feb 18, 2010 | 27.64 | 28.04 | 27.53 | 27.95 | 45,933,248 | +0.24(+0.86%) |
Feb 17, 2010 | 27.87 | 28.00 | 27.52 | 27.71 | 50,052,668 | -0.02(-0.07%) |
Feb 16, 2010 | 26.96 | 27.78 | 26.82 | 27.73 | 67,054,200 | +0.78(+2.88%) |
Feb 12, 2010 | 26.77 | 26.96 | 26.96 | 26.96 | 54,974,572 | -0.05(-0.18%) |
Feb 11, 2010 | 26.88 | 27.25 | 26.55 | 27.01 | 48,876,876 | +0.10(+0.39%) |
Feb 10, 2010 | 26.75 | 27.34 | 26.66 | 26.90 | 56,801,224 | +0.33(+1.25%) |
Feb 09, 2010 | 26.43 | 26.79 | 26.19 | 26.57 | 65,270,232 | +0.58(+2.24%) |
Feb 08, 2010 | 26.50 | 26.50 | 25.83 | 25.99 | 84,237,512 | -0.52(-1.96%) |
Feb 05, 2010 | 26.75 | 26.91 | 25.63 | 26.51 | 108,680,512 | -0.03(-0.13%) |
Feb 04, 2010 | 27.54 | 27.63 | 26.54 | 26.54 | 82,529,752 | -1.54(-5.47%) |
Feb 03, 2010 | 28.09 | 28.45 | 27.80 | 28.08 | 53,995,204 | +0.01(+0.05%) |
Feb 02, 2010 | 27.55 | 28.16 | 27.48 | 28.07 | 66,454,428 | +0.70(+2.54%) |