Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 29.13 | 29.21 | 27.88 | 28.04 | 33,048,026 | -0.81(-2.82%) |
Apr 29, 2010 | 28.59 | 29.02 | 28.50 | 28.85 | 37,616,776 | +0.46(+1.61%) |
Apr 28, 2010 | 28.62 | 28.82 | 27.97 | 28.40 | 35,757,148 | +0.13(+0.45%) |
Apr 27, 2010 | 29.40 | 29.40 | 28.10 | 28.27 | 39,529 | -1.58(-5.29%) |
Apr 26, 2010 | 29.81 | 30.32 | 29.77 | 29.85 | 26,216,748 | +0.31(+1.06%) |
Apr 23, 2010 | 30.01 | 30.04 | 29.30 | 29.54 | 36,170,400 | -0.35(-1.17%) |
Apr 22, 2010 | 28.85 | 29.91 | 28.66 | 29.89 | 43,304,920 | +0.78(+2.67%) |
Apr 21, 2010 | 29.11 | 30.09 | 28.42 | 29.11 | 81,402 | -0.89(-2.96%) |
Apr 20, 2010 | 30.33 | 30.52 | 29.99 | 30.00 | 24,349 | +0.00(+0.00%) |
Apr 19, 2010 | 29.82 | 30.17 | 29.22 | 30.00 | 36,748,648 | -0.14(-0.47%) |
Apr 16, 2010 | 31.03 | 31.23 | 29.95 | 30.14 | 40,049,716 | -1.13(-3.61%) |
Apr 15, 2010 | 31.56 | 31.69 | 31.20 | 31.27 | 18,689,096 | -0.42(-1.34%) |
Apr 14, 2010 | 31.81 | 31.97 | 31.52 | 31.69 | 22,198,086 | +0.22(+0.70%) |
Apr 13, 2010 | 31.27 | 31.55 | 30.97 | 31.47 | 28,045,194 | +0.17(+0.53%) |
Apr 12, 2010 | 31.53 | 31.89 | 31.17 | 31.31 | 28,062,104 | -0.47(-1.48%) |
Apr 09, 2010 | 32.15 | 32.25 | 31.34 | 31.78 | 26,299,672 | -0.14(-0.44%) |
Apr 08, 2010 | 31.57 | 31.95 | 31.26 | 31.92 | 28,308,012 | +0.04(+0.14%) |
Apr 07, 2010 | 32.48 | 32.53 | 31.50 | 31.87 | 35,975,516 | -0.52(-1.60%) |
Apr 06, 2010 | 32.28 | 32.75 | 32.15 | 32.39 | 29,486,702 | -0.10(-0.31%) |
Apr 05, 2010 | 32.21 | 32.59 | 31.87 | 32.49 | 29,604,954 | +0.49(+1.53%) |
Apr 01, 2010 | 31.49 | 32.00 | 32.00 | 32.00 | 74,331,048 | +1.02(+3.28%) |
Mar 31, 2010 | 30.94 | 31.25 | 30.84 | 30.99 | 22,252,514 | -0.04(-0.14%) |
Mar 30, 2010 | 30.85 | 31.49 | 30.79 | 31.03 | 37,711,752 | +0.29(+0.94%) |
Mar 29, 2010 | 30.02 | 30.78 | 29.86 | 30.74 | 46,655,876 | +1.38(+4.69%) |
Mar 26, 2010 | 29.16 | 29.65 | 29.01 | 29.37 | 31,675,468 | +0.47(+1.62%) |
Mar 25, 2010 | 29.93 | 30.02 | 28.84 | 28.90 | 36,387,256 | -0.70(-2.36%) |
Mar 24, 2010 | 29.56 | 30.00 | 29.52 | 29.60 | 29,551,496 | -0.48(-1.60%) |
Mar 23, 2010 | 29.53 | 30.10 | 29.39 | 30.08 | 34,204,644 | +0.48(+1.62%) |
Mar 22, 2010 | 28.65 | 29.64 | 28.48 | 29.60 | 37,895,504 | +0.48(+1.64%) |
Mar 19, 2010 | 30.01 | 30.03 | 28.97 | 29.12 | 42,083,888 | -0.65(-2.19%) |
Mar 18, 2010 | 30.11 | 30.58 | 29.69 | 29.77 | 31,562,040 | -0.36(-1.18%) |
Mar 17, 2010 | 30.61 | 30.79 | 30.05 | 30.13 | 32,265,388 | -0.36(-1.17%) |
Mar 16, 2010 | 30.23 | 30.58 | 30.21 | 30.49 | 34,955,876 | +0.57(+1.90%) |
Mar 15, 2010 | 29.64 | 29.98 | 29.34 | 29.92 | 31,166,942 | +0.05(+0.16%) |
Mar 12, 2010 | 30.12 | 30.22 | 29.78 | 29.87 | 27,878,494 | +0.01(+0.04%) |
Mar 11, 2010 | 29.47 | 29.88 | 29.18 | 29.86 | 34,308,468 | +0.16(+0.52%) |
Mar 10, 2010 | 29.76 | 30.16 | 29.42 | 29.70 | 41,715,892 | +0.12(+0.40%) |
Mar 09, 2010 | 29.57 | 29.95 | 29.40 | 29.59 | 34,711,528 | -0.32(-1.07%) |
Mar 08, 2010 | 30.08 | 30.29 | 29.75 | 29.90 | 30,214,814 | -0.03(-0.11%) |
Mar 05, 2010 | 29.62 | 30.05 | 29.42 | 29.94 | 41,520,552 | +0.69(+2.37%) |
Mar 04, 2010 | 29.39 | 29.55 | 28.90 | 29.24 | 35,199,352 | -0.15(-0.50%) |
Mar 03, 2010 | 29.47 | 29.82 | 29.24 | 29.39 | 45,879,296 | +0.47(+1.62%) |
Mar 02, 2010 | 28.55 | 29.18 | 28.28 | 28.93 | 49,832,792 | +0.57(+2.00%) |
Mar 01, 2010 | 28.63 | 28.67 | 27.95 | 28.36 | 40,531,048 | +0.48(+1.72%) |
Feb 26, 2010 | 27.60 | 27.91 | 27.05 | 27.88 | 35,282,276 | +0.40(+1.47%) |
Feb 25, 2010 | 26.21 | 27.54 | 26.10 | 27.48 | 57,520,392 | +0.54(+2.00%) |
Feb 24, 2010 | 27.29 | 27.61 | 26.67 | 26.94 | 45,932,264 | -0.38(-1.39%) |
Feb 23, 2010 | 28.06 | 28.25 | 27.10 | 27.32 | 48,239,136 | -0.96(-3.41%) |
Feb 22, 2010 | 28.75 | 28.82 | 28.25 | 28.28 | 32,922,216 | -0.34(-1.19%) |
Feb 19, 2010 | 28.19 | 28.89 | 28.14 | 28.62 | 40,750,604 | +0.21(+0.73%) |
Feb 18, 2010 | 27.68 | 28.48 | 27.66 | 28.41 | 50,792,508 | +0.55(+1.97%) |
Feb 17, 2010 | 28.31 | 28.43 | 27.41 | 27.86 | 44,208,752 | -0.30(-1.08%) |
Feb 16, 2010 | 28.05 | 28.22 | 27.76 | 28.17 | 46,520,300 | +0.84(+3.07%) |
Feb 12, 2010 | 26.86 | 27.33 | 27.33 | 27.33 | 116,088,208 | -0.18(-0.66%) |
Feb 11, 2010 | 26.59 | 27.72 | 26.31 | 27.51 | 61,803,144 | +1.16(+4.42%) |
Feb 10, 2010 | 26.42 | 26.63 | 25.65 | 26.35 | 52,046,744 | -0.20(-0.77%) |
Feb 09, 2010 | 26.38 | 27.06 | 26.26 | 26.55 | 67,977,744 | +0.88(+3.44%) |
Feb 08, 2010 | 26.25 | 26.70 | 25.56 | 25.67 | 64,479,268 | -0.38(-1.47%) |
Feb 05, 2010 | 24.76 | 26.07 | 24.49 | 26.05 | 101,000,312 | +1.29(+5.23%) |
Feb 04, 2010 | 25.41 | 25.59 | 24.67 | 24.76 | 72,387,648 | -2.08(-7.74%) |
Feb 03, 2010 | 26.60 | 27.15 | 25.84 | 26.83 | 62,335,616 | -0.06(-0.23%) |
Feb 02, 2010 | 27.17 | 27.32 | 26.41 | 26.90 | 69,112,840 | +1.06(+4.08%) |