Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.85 | 29.12 | 27.97 | 28.03 | 10,599,424 | -0.74(-2.56%) |
Apr 29, 2010 | 28.48 | 28.93 | 28.29 | 28.77 | 9,583,420 | +0.63(+2.25%) |
Apr 28, 2010 | 28.28 | 28.45 | 27.98 | 28.13 | 9,906,814 | -0.05(-0.17%) |
Apr 27, 2010 | 28.47 | 28.74 | 28.14 | 28.18 | 3,319 | -0.39(-1.35%) |
Apr 26, 2010 | 28.54 | 28.59 | 28.29 | 28.57 | 11,739,038 | +0.00(+0.01%) |
Apr 23, 2010 | 28.42 | 28.62 | 28.31 | 28.56 | 15,062,629 | +0.31(+1.11%) |
Apr 22, 2010 | 28.19 | 28.91 | 28.07 | 28.25 | 16,017,543 | -0.29(-1.01%) |
Apr 21, 2010 | 28.43 | 28.65 | 28.28 | 28.54 | 66,772 | +0.12(+0.42%) |
Apr 20, 2010 | 28.15 | 28.52 | 28.10 | 28.42 | 3,705 | +0.49(+1.75%) |
Apr 19, 2010 | 28.06 | 28.12 | 27.69 | 27.93 | 8,313,489 | -0.21(-0.74%) |
Apr 16, 2010 | 28.52 | 28.58 | 27.56 | 28.14 | 11,589,066 | -0.43(-1.50%) |
Apr 15, 2010 | 28.56 | 28.75 | 28.46 | 28.57 | 7,392,884 | +0.02(+0.06%) |
Apr 14, 2010 | 28.39 | 28.73 | 28.26 | 28.55 | 14,700,509 | +0.32(+1.13%) |
Apr 13, 2010 | 27.84 | 28.33 | 27.74 | 28.23 | 10,236,311 | +0.30(+1.09%) |
Apr 12, 2010 | 28.09 | 28.11 | 27.61 | 27.93 | 6,239,766 | -0.14(-0.49%) |
Apr 09, 2010 | 28.06 | 28.15 | 27.85 | 28.06 | 7,161,812 | +0.07(+0.26%) |
Apr 08, 2010 | 27.17 | 28.05 | 27.13 | 27.99 | 13,359,110 | +0.69(+2.54%) |
Apr 07, 2010 | 27.24 | 27.41 | 26.77 | 27.30 | 12,396,746 | +0.01(+0.05%) |
Apr 06, 2010 | 27.17 | 27.36 | 27.16 | 27.28 | 7,554,889 | -0.23(-0.82%) |
Apr 05, 2010 | 27.33 | 27.51 | 27.10 | 27.51 | 9,040,285 | +0.22(+0.81%) |
Apr 01, 2010 | 27.29 | 27.29 | 27.29 | 27.29 | 14,001,202 | +0.13(+0.48%) |
Mar 31, 2010 | 27.18 | 27.27 | 26.87 | 27.16 | 7,363,636 | -0.11(-0.42%) |
Mar 30, 2010 | 27.35 | 27.51 | 27.15 | 27.27 | 7,270,255 | +0.01(+0.04%) |
Mar 29, 2010 | 27.04 | 27.39 | 26.96 | 27.26 | 7,901,140 | +0.34(+1.27%) |
Mar 26, 2010 | 26.95 | 27.04 | 26.70 | 26.92 | 8,197,383 | -0.00(-0.01%) |
Mar 25, 2010 | 27.25 | 27.52 | 26.88 | 26.92 | 10,748,287 | -0.09(-0.33%) |
Mar 24, 2010 | 27.23 | 27.23 | 26.80 | 27.01 | 8,538,757 | -0.29(-1.07%) |
Mar 23, 2010 | 27.48 | 27.50 | 27.05 | 27.30 | 8,475,518 | -0.11(-0.41%) |
Mar 22, 2010 | 26.98 | 27.47 | 26.90 | 27.42 | 8,613,360 | +0.28(+1.04%) |
Mar 19, 2010 | 27.48 | 27.55 | 26.97 | 27.13 | 14,345,011 | -0.15(-0.56%) |
Mar 18, 2010 | 26.96 | 27.40 | 26.96 | 27.29 | 10,322,334 | +0.16(+0.60%) |
Mar 17, 2010 | 27.29 | 27.43 | 26.99 | 27.12 | 11,847,667 | -0.09(-0.33%) |
Mar 16, 2010 | 27.00 | 27.23 | 26.95 | 27.21 | 10,061,658 | +0.20(+0.74%) |
Mar 15, 2010 | 26.88 | 27.02 | 26.86 | 27.01 | 10,708,474 | -0.03(-0.12%) |
Mar 12, 2010 | 26.97 | 27.07 | 26.68 | 27.05 | 9,502,261 | +0.19(+0.69%) |
Mar 11, 2010 | 26.45 | 26.87 | 26.43 | 26.86 | 15,663,076 | +0.33(+1.26%) |
Mar 10, 2010 | 26.21 | 26.69 | 26.12 | 26.53 | 21,162,396 | +0.28(+1.07%) |
Mar 09, 2010 | 25.66 | 26.43 | 25.60 | 26.25 | 13,884,686 | +0.50(+1.94%) |
Mar 08, 2010 | 25.68 | 25.84 | 25.59 | 25.74 | 6,487,805 | +0.13(+0.52%) |
Mar 05, 2010 | 25.40 | 25.68 | 25.34 | 25.61 | 8,876,039 | +0.40(+1.57%) |
Mar 04, 2010 | 24.90 | 25.34 | 24.84 | 25.21 | 8,935,297 | +0.31(+1.26%) |
Mar 03, 2010 | 24.94 | 25.22 | 24.86 | 24.90 | 8,881,508 | -0.02(-0.09%) |
Mar 02, 2010 | 25.16 | 25.23 | 24.80 | 24.92 | 11,533,749 | -0.16(-0.64%) |
Mar 01, 2010 | 25.10 | 25.22 | 24.83 | 25.08 | 10,249,829 | +0.12(+0.49%) |
Feb 26, 2010 | 25.33 | 25.40 | 24.95 | 24.96 | 17,197,992 | -0.40(-1.59%) |
Feb 25, 2010 | 24.44 | 25.39 | 24.26 | 25.36 | 15,525,363 | +0.59(+2.36%) |
Feb 24, 2010 | 24.57 | 24.81 | 24.49 | 24.78 | 9,155,316 | +0.28(+1.15%) |
Feb 23, 2010 | 24.67 | 24.70 | 24.30 | 24.50 | 11,168,451 | -0.17(-0.69%) |
Feb 22, 2010 | 24.57 | 24.75 | 24.51 | 24.67 | 11,685,290 | +0.10(+0.42%) |
Feb 19, 2010 | 24.07 | 24.63 | 24.07 | 24.56 | 13,894,853 | +0.46(+1.93%) |
Feb 18, 2010 | 23.90 | 24.13 | 23.84 | 24.10 | 6,864,015 | +0.12(+0.51%) |
Feb 17, 2010 | 24.19 | 24.23 | 23.64 | 23.98 | 7,571,935 | -0.07(-0.28%) |
Feb 16, 2010 | 23.61 | 24.08 | 23.42 | 24.04 | 10,219,771 | +0.65(+2.76%) |
Feb 12, 2010 | 23.25 | 23.40 | 23.40 | 23.40 | 18,521,002 | -0.07(-0.31%) |
Feb 11, 2010 | 22.67 | 23.56 | 22.66 | 23.47 | 14,049,253 | +0.70(+3.08%) |
Feb 10, 2010 | 22.79 | 22.99 | 22.37 | 22.77 | 9,399,847 | -0.01(-0.05%) |
Feb 09, 2010 | 22.82 | 23.08 | 22.65 | 22.78 | 6,114,720 | +0.28(+1.26%) |
Feb 08, 2010 | 22.94 | 23.04 | 22.50 | 22.50 | 9,145,930 | -0.42(-1.82%) |
Feb 05, 2010 | 22.56 | 22.93 | 22.42 | 22.91 | 13,098,247 | +0.41(+1.84%) |
Feb 04, 2010 | 22.97 | 23.16 | 22.47 | 22.50 | 9,477,424 | -0.74(-3.18%) |
Feb 03, 2010 | 23.31 | 23.57 | 23.15 | 23.24 | 6,476,960 | +0.02(+0.08%) |
Feb 02, 2010 | 23.06 | 23.33 | 22.89 | 23.22 | 6,503,030 | +0.27(+1.17%) |