Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.26 | 27.33 | 26.58 | 27.21 | 32,292,454 | +0.04(+0.15%) |
Apr 29, 2010 | 27.12 | 27.65 | 27.12 | 27.17 | 29,833,292 | +0.25(+0.94%) |
Apr 28, 2010 | 26.47 | 27.03 | 26.40 | 26.92 | 38,040,020 | +0.46(+1.76%) |
Apr 27, 2010 | 26.43 | 26.89 | 24.94 | 26.45 | 4,067 | -0.35(-1.30%) |
Apr 26, 2010 | 26.74 | 26.88 | 26.69 | 26.80 | 23,756,092 | +0.10(+0.36%) |
Apr 23, 2010 | 26.16 | 26.72 | 26.01 | 26.70 | 25,945,710 | +0.51(+1.95%) |
Apr 22, 2010 | 26.08 | 26.21 | 25.72 | 26.19 | 20,595,198 | -0.11(-0.42%) |
Apr 21, 2010 | 26.45 | 26.50 | 26.01 | 26.30 | 140,319 | -0.08(-0.31%) |
Apr 20, 2010 | 26.24 | 26.48 | 26.18 | 26.39 | 20,055,950 | +0.35(+1.34%) |
Apr 19, 2010 | 25.52 | 26.09 | 25.46 | 26.04 | 23,696,862 | +0.27(+1.05%) |
Apr 16, 2010 | 26.12 | 26.24 | 25.53 | 25.77 | 28,842,756 | -0.46(-1.77%) |
Apr 15, 2010 | 26.15 | 26.43 | 26.05 | 26.23 | 24,163,718 | +0.08(+0.30%) |
Apr 14, 2010 | 25.70 | 26.18 | 25.61 | 26.15 | 24,835,206 | +0.56(+2.19%) |
Apr 13, 2010 | 25.92 | 26.10 | 25.48 | 25.59 | 31,151,858 | -0.13(-0.52%) |
Apr 12, 2010 | 25.47 | 25.82 | 25.40 | 25.72 | 30,858,352 | +0.29(+1.16%) |
Apr 09, 2010 | 24.92 | 25.50 | 24.92 | 25.43 | 32,525,892 | +0.63(+2.56%) |
Apr 08, 2010 | 24.20 | 24.90 | 24.14 | 24.80 | 31,868,996 | +0.47(+1.95%) |
Apr 07, 2010 | 24.45 | 24.45 | 24.10 | 24.32 | 23,312,466 | -0.18(-0.73%) |
Apr 06, 2010 | 24.44 | 24.56 | 24.32 | 24.50 | 16,150,699 | +0.15(+0.60%) |
Apr 05, 2010 | 24.07 | 24.51 | 23.91 | 24.35 | 20,390,084 | +0.44(+1.85%) |
Apr 01, 2010 | 23.72 | 23.91 | 23.91 | 23.91 | 25,944,338 | +0.39(+1.66%) |
Mar 31, 2010 | 23.54 | 23.64 | 23.43 | 23.52 | 26,665,000 | -0.04(-0.18%) |
Mar 30, 2010 | 23.49 | 23.62 | 23.41 | 23.56 | 20,066,778 | +0.05(+0.22%) |
Mar 29, 2010 | 23.63 | 23.69 | 23.38 | 23.51 | 28,083,774 | +0.06(+0.25%) |
Mar 26, 2010 | 23.81 | 23.82 | 23.29 | 23.45 | 32,651,956 | -0.23(-0.99%) |
Mar 25, 2010 | 24.27 | 24.29 | 23.67 | 23.69 | 22,891,100 | -0.46(-1.90%) |
Mar 24, 2010 | 24.32 | 24.34 | 24.00 | 24.15 | 32,065,006 | +0.01(+0.04%) |
Mar 23, 2010 | 23.94 | 24.18 | 23.78 | 24.14 | 19,387,002 | +0.19(+0.79%) |
Mar 22, 2010 | 23.65 | 24.02 | 23.60 | 23.95 | 17,847,638 | -0.12(-0.52%) |
Mar 19, 2010 | 24.34 | 24.35 | 23.77 | 24.07 | 25,510,388 | -0.16(-0.65%) |
Mar 18, 2010 | 24.32 | 24.32 | 23.98 | 24.23 | 18,439,246 | -0.12(-0.51%) |
Mar 17, 2010 | 24.08 | 24.45 | 24.05 | 24.35 | 26,238,466 | +0.37(+1.55%) |
Mar 16, 2010 | 23.87 | 24.04 | 23.79 | 23.98 | 25,556,176 | +0.24(+1.01%) |
Mar 15, 2010 | 23.67 | 23.77 | 23.64 | 23.74 | 21,162,628 | -0.01(-0.06%) |
Mar 12, 2010 | 23.69 | 23.80 | 23.52 | 23.76 | 16,615,337 | +0.17(+0.74%) |
Mar 11, 2010 | 23.66 | 23.68 | 23.42 | 23.58 | 16,877,412 | -0.10(-0.43%) |
Mar 10, 2010 | 23.38 | 23.73 | 23.38 | 23.68 | 26,417,424 | +0.31(+1.32%) |
Mar 09, 2010 | 23.20 | 23.49 | 23.15 | 23.38 | 21,054,212 | +0.06(+0.24%) |
Mar 08, 2010 | 23.24 | 23.38 | 23.17 | 23.32 | 13,544,173 | +0.15(+0.63%) |
Mar 05, 2010 | 22.92 | 23.22 | 22.86 | 23.17 | 25,273,990 | +0.49(+2.17%) |
Mar 04, 2010 | 22.70 | 22.77 | 22.57 | 22.68 | 22,490,070 | -0.02(-0.08%) |
Mar 03, 2010 | 22.93 | 22.98 | 22.68 | 22.70 | 30,172,490 | -0.10(-0.42%) |
Mar 02, 2010 | 22.68 | 22.95 | 22.62 | 22.80 | 21,970,888 | +0.31(+1.39%) |
Mar 01, 2010 | 22.24 | 22.52 | 22.19 | 22.48 | 18,958,030 | +0.42(+1.90%) |
Feb 26, 2010 | 22.24 | 22.31 | 22.04 | 22.07 | 17,265,514 | -0.14(-0.62%) |
Feb 25, 2010 | 21.88 | 22.23 | 21.67 | 22.20 | 19,858,784 | -0.03(-0.15%) |
Feb 24, 2010 | 22.00 | 22.30 | 21.90 | 22.24 | 16,990,352 | +0.24(+1.09%) |
Feb 23, 2010 | 22.26 | 22.37 | 21.86 | 22.00 | 23,060,400 | -0.39(-1.75%) |
Feb 22, 2010 | 22.66 | 22.66 | 22.31 | 22.39 | 18,177,344 | -0.09(-0.41%) |
Feb 19, 2010 | 22.39 | 22.62 | 22.28 | 22.48 | 20,585,382 | +0.01(+0.06%) |
Feb 18, 2010 | 22.35 | 22.60 | 22.31 | 22.47 | 20,837,538 | +0.03(+0.14%) |
Feb 17, 2010 | 22.71 | 22.87 | 22.29 | 22.43 | 26,607,738 | -0.28(-1.24%) |
Feb 16, 2010 | 22.33 | 22.81 | 22.33 | 22.72 | 25,077,544 | +0.57(+2.57%) |
Feb 12, 2010 | 22.01 | 22.15 | 22.15 | 22.15 | 30,637,076 | -0.10(-0.47%) |
Feb 11, 2010 | 21.97 | 22.35 | 21.82 | 22.25 | 16,534,399 | +0.29(+1.33%) |
Feb 10, 2010 | 22.07 | 22.14 | 21.75 | 21.96 | 19,760,888 | -0.10(-0.47%) |
Feb 09, 2010 | 21.82 | 22.87 | 21.57 | 22.06 | 29,331,086 | +0.35(+1.63%) |
Feb 08, 2010 | 21.80 | 21.96 | 21.52 | 21.71 | 17,451,888 | -0.12(-0.56%) |
Feb 05, 2010 | 21.79 | 21.89 | 21.22 | 21.83 | 33,634,880 | -0.08(-0.37%) |
Feb 04, 2010 | 22.57 | 22.57 | 21.80 | 21.91 | 29,340,262 | -1.00(-4.35%) |
Feb 03, 2010 | 22.67 | 22.98 | 22.62 | 22.91 | 22,674,668 | +0.09(+0.40%) |
Feb 02, 2010 | 22.46 | 22.86 | 22.30 | 22.82 | 27,318,252 | +0.53(+2.40%) |