Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.21 | 23.28 | 22.62 | 22.63 | 33,650,404 | -0.82(-3.48%) |
Apr 29, 2010 | 22.95 | 23.79 | 22.79 | 23.45 | 25,172,494 | +0.73(+3.23%) |
Apr 28, 2010 | 22.67 | 23.14 | 22.43 | 22.71 | 25,592,026 | +0.34(+1.51%) |
Apr 27, 2010 | 22.89 | 23.35 | 22.25 | 22.38 | 16,645 | -0.76(-3.26%) |
Apr 26, 2010 | 23.84 | 23.90 | 23.00 | 23.13 | 23,942,428 | -0.75(-3.13%) |
Apr 23, 2010 | 23.90 | 24.05 | 23.64 | 23.88 | 18,603,046 | +0.03(+0.13%) |
Apr 22, 2010 | 23.28 | 24.00 | 23.10 | 23.85 | 30,725,096 | +0.16(+0.69%) |
Apr 21, 2010 | 23.69 | 24.14 | 23.25 | 23.69 | 83,666 | +0.92(+4.04%) |
Apr 20, 2010 | 22.30 | 22.82 | 22.01 | 22.77 | 43,570 | +0.67(+3.01%) |
Apr 19, 2010 | 21.61 | 22.35 | 21.50 | 22.10 | 39,067,980 | +0.30(+1.37%) |
Apr 16, 2010 | 22.99 | 23.02 | 21.44 | 21.80 | 80,920,248 | -1.29(-5.57%) |
Apr 15, 2010 | 23.26 | 23.33 | 22.98 | 23.09 | 20,091,936 | -0.19(-0.83%) |
Apr 14, 2010 | 23.14 | 23.51 | 22.80 | 23.28 | 38,433,620 | +0.49(+2.17%) |
Apr 13, 2010 | 23.05 | 23.17 | 22.73 | 22.79 | 18,687,926 | -0.34(-1.45%) |
Apr 12, 2010 | 23.28 | 23.41 | 22.99 | 23.13 | 17,512,414 | -0.04(-0.16%) |
Apr 09, 2010 | 23.25 | 23.51 | 22.99 | 23.16 | 25,119,946 | +0.07(+0.32%) |
Apr 08, 2010 | 22.36 | 23.14 | 22.23 | 23.09 | 27,911,794 | +0.64(+2.86%) |
Apr 07, 2010 | 21.91 | 22.71 | 21.87 | 22.45 | 29,263,438 | +0.49(+2.25%) |
Apr 06, 2010 | 21.87 | 22.15 | 21.65 | 21.95 | 18,245,388 | +0.06(+0.27%) |
Apr 05, 2010 | 21.89 | 22.05 | 21.78 | 21.89 | 15,286,945 | +0.06(+0.27%) |
Apr 01, 2010 | 22.03 | 21.83 | 21.83 | 21.83 | 23,767,704 | -0.07(-0.31%) |
Mar 31, 2010 | 21.64 | 22.06 | 21.53 | 21.90 | 17,068,178 | +0.06(+0.27%) |
Mar 30, 2010 | 21.91 | 22.03 | 21.55 | 21.84 | 19,348,740 | -0.16(-0.75%) |
Mar 29, 2010 | 21.89 | 22.13 | 21.68 | 22.00 | 20,085,864 | +0.43(+2.01%) |
Mar 26, 2010 | 21.74 | 21.85 | 21.37 | 21.57 | 24,377,410 | -0.04(-0.21%) |
Mar 25, 2010 | 22.09 | 22.27 | 21.59 | 21.62 | 29,031,876 | -0.34(-1.57%) |
Mar 24, 2010 | 22.00 | 22.19 | 21.88 | 21.96 | 17,326,960 | -0.12(-0.54%) |
Mar 23, 2010 | 22.15 | 22.24 | 21.94 | 22.08 | 16,236,750 | -0.05(-0.24%) |
Mar 22, 2010 | 21.91 | 22.24 | 21.74 | 22.13 | 16,814,028 | -0.02(-0.10%) |
Mar 19, 2010 | 22.53 | 22.59 | 22.06 | 22.15 | 32,990,442 | -0.34(-1.50%) |
Mar 18, 2010 | 22.58 | 22.70 | 22.21 | 22.49 | 21,781,114 | -0.15(-0.66%) |
Mar 17, 2010 | 22.83 | 22.93 | 22.48 | 22.64 | 24,644,130 | -0.02(-0.10%) |
Mar 16, 2010 | 22.24 | 22.74 | 22.09 | 22.66 | 22,300,022 | +0.50(+2.26%) |
Mar 15, 2010 | 21.97 | 22.21 | 21.93 | 22.16 | 23,781,322 | -0.20(-0.90%) |
Mar 12, 2010 | 22.54 | 23.02 | 22.30 | 22.36 | 26,001,732 | -0.08(-0.37%) |
Mar 11, 2010 | 22.38 | 22.52 | 22.15 | 22.45 | 20,063,470 | +0.04(+0.17%) |
Mar 10, 2010 | 21.85 | 22.66 | 21.56 | 22.41 | 39,027,180 | +0.69(+3.17%) |
Mar 09, 2010 | 22.02 | 22.06 | 21.65 | 21.72 | 26,847,102 | -0.40(-1.79%) |
Mar 08, 2010 | 22.07 | 22.24 | 21.93 | 22.12 | 14,788,436 | +0.13(+0.58%) |
Mar 05, 2010 | 22.08 | 22.24 | 21.88 | 21.99 | 24,100,038 | +0.16(+0.72%) |
Mar 04, 2010 | 21.17 | 21.89 | 21.23 | 21.83 | 27,612,986 | +0.66(+3.11%) |
Mar 03, 2010 | 21.41 | 21.57 | 21.15 | 21.17 | 23,623,762 | -0.28(-1.32%) |
Mar 02, 2010 | 21.22 | 21.62 | 21.18 | 21.46 | 17,441,432 | +0.38(+1.81%) |
Mar 01, 2010 | 21.16 | 21.41 | 21.02 | 21.08 | 12,332,654 | +0.01(+0.04%) |
Feb 26, 2010 | 20.73 | 21.23 | 20.64 | 21.07 | 24,977,446 | +0.33(+1.59%) |
Feb 25, 2010 | 20.42 | 20.81 | 20.26 | 20.74 | 20,465,272 | -0.05(-0.26%) |
Feb 24, 2010 | 20.39 | 20.92 | 20.25 | 20.79 | 23,986,132 | +0.50(+2.44%) |
Feb 23, 2010 | 20.67 | 21.25 | 20.26 | 20.30 | 27,948,622 | -0.42(-2.02%) |
Feb 22, 2010 | 20.58 | 20.84 | 20.42 | 20.72 | 19,397,678 | +0.22(+1.09%) |
Feb 19, 2010 | 20.26 | 20.56 | 20.13 | 20.49 | 16,530,831 | +0.11(+0.55%) |
Feb 18, 2010 | 20.36 | 20.54 | 20.19 | 20.38 | 16,226,738 | -0.10(-0.47%) |
Feb 17, 2010 | 20.84 | 20.90 | 20.36 | 20.48 | 22,189,162 | -0.32(-1.55%) |
Feb 16, 2010 | 20.31 | 20.88 | 20.46 | 20.80 | 21,085,882 | +0.49(+2.43%) |
Feb 12, 2010 | 19.90 | 20.31 | 20.31 | 20.31 | 22,240,692 | +0.03(+0.15%) |
Feb 11, 2010 | 20.49 | 20.58 | 20.10 | 20.28 | 25,176,100 | -0.29(-1.42%) |
Feb 10, 2010 | 20.25 | 20.75 | 20.21 | 20.57 | 18,535,970 | +0.28(+1.40%) |
Feb 09, 2010 | 20.08 | 20.41 | 19.88 | 20.28 | 26,104,138 | +0.10(+0.52%) |
Feb 08, 2010 | 20.25 | 20.59 | 19.73 | 20.18 | 19,416,888 | -0.20(-0.99%) |
Feb 05, 2010 | 19.87 | 20.40 | 19.55 | 20.38 | 34,178,056 | +0.47(+2.37%) |
Feb 04, 2010 | 20.64 | 20.67 | 19.81 | 19.91 | 39,800,612 | -0.94(-4.52%) |
Feb 03, 2010 | 21.05 | 21.26 | 20.70 | 20.85 | 24,741,886 | -0.13(-0.61%) |
Feb 02, 2010 | 20.64 | 21.09 | 20.57 | 20.98 | 28,081,782 | +0.32(+1.54%) |