Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.27 | 25.27 | 24.37 | 24.44 | 19,279,664 | -0.80(-3.16%) |
Apr 29, 2010 | 24.84 | 25.59 | 24.83 | 25.24 | 16,878,200 | +0.69(+2.83%) |
Apr 28, 2010 | 24.13 | 24.69 | 23.96 | 24.54 | 16,458,277 | +0.52(+2.15%) |
Apr 27, 2010 | 24.06 | 24.48 | 23.88 | 24.03 | 1,612 | -0.04(-0.17%) |
Apr 26, 2010 | 25.09 | 25.12 | 23.95 | 24.07 | 20,582,986 | -0.89(-3.55%) |
Apr 23, 2010 | 24.44 | 24.97 | 24.42 | 24.96 | 18,353,460 | +0.40(+1.61%) |
Apr 22, 2010 | 24.39 | 24.61 | 24.09 | 24.56 | 17,547,408 | +0.16(+0.66%) |
Apr 21, 2010 | 25.11 | 25.36 | 24.26 | 24.40 | 62,589 | -0.58(-2.32%) |
Apr 20, 2010 | 25.98 | 25.99 | 24.40 | 24.98 | 8,502 | -0.20(-0.80%) |
Apr 19, 2010 | 24.64 | 25.54 | 24.64 | 25.18 | 16,772,728 | +0.40(+1.63%) |
Apr 16, 2010 | 24.63 | 25.09 | 24.46 | 24.78 | 19,044,394 | +0.08(+0.33%) |
Apr 15, 2010 | 25.05 | 25.24 | 24.25 | 24.70 | 31,341,236 | -0.34(-1.35%) |
Apr 14, 2010 | 25.89 | 25.90 | 24.95 | 25.04 | 20,461,806 | -0.90(-3.45%) |
Apr 13, 2010 | 26.16 | 26.35 | 25.67 | 25.93 | 13,789,666 | -0.08(-0.31%) |
Apr 12, 2010 | 25.95 | 26.11 | 25.81 | 26.01 | 10,868,077 | +0.00(+0.00%) |
Apr 09, 2010 | 26.33 | 26.38 | 25.49 | 26.01 | 15,913,291 | -0.29(-1.10%) |
Apr 08, 2010 | 26.48 | 26.58 | 25.96 | 26.30 | 13,858,481 | -0.25(-0.94%) |
Apr 07, 2010 | 27.04 | 27.04 | 26.40 | 26.55 | 10,412,370 | -0.39(-1.44%) |
Apr 06, 2010 | 26.83 | 27.42 | 26.81 | 26.94 | 11,695,995 | +0.27(+1.00%) |
Apr 05, 2010 | 26.71 | 26.79 | 26.42 | 26.67 | 8,336,490 | +0.07(+0.27%) |
Apr 01, 2010 | 26.45 | 26.60 | 26.60 | 26.60 | 8,325,846 | +0.28(+1.07%) |
Mar 31, 2010 | 26.50 | 26.67 | 26.18 | 26.32 | 8,641,524 | -0.31(-1.18%) |
Mar 30, 2010 | 26.42 | 26.82 | 26.26 | 26.63 | 9,003,427 | +0.18(+0.67%) |
Mar 29, 2010 | 26.31 | 26.60 | 26.20 | 26.46 | 9,889,793 | +0.17(+0.64%) |
Mar 26, 2010 | 26.67 | 26.80 | 26.26 | 26.29 | 10,862,768 | -0.39(-1.48%) |
Mar 25, 2010 | 26.39 | 26.79 | 26.26 | 26.68 | 18,354,340 | +0.32(+1.22%) |
Mar 24, 2010 | 26.70 | 26.86 | 26.36 | 26.36 | 13,448,638 | -0.35(-1.33%) |
Mar 23, 2010 | 26.87 | 26.96 | 26.55 | 26.71 | 14,162,818 | -0.11(-0.42%) |
Mar 22, 2010 | 27.77 | 28.32 | 26.75 | 26.83 | 25,097,988 | -0.88(-3.17%) |
Mar 19, 2010 | 27.16 | 27.95 | 27.16 | 27.70 | 27,095,090 | +0.64(+2.38%) |
Mar 18, 2010 | 26.15 | 27.14 | 25.76 | 27.06 | 19,125,218 | +0.68(+2.56%) |
Mar 17, 2010 | 26.71 | 26.71 | 25.99 | 26.38 | 13,175,878 | -0.24(-0.91%) |
Mar 16, 2010 | 25.90 | 26.67 | 25.85 | 26.62 | 16,052,837 | +0.42(+1.60%) |
Mar 15, 2010 | 25.98 | 26.21 | 25.92 | 26.21 | 16,782,608 | -0.31(-1.15%) |
Mar 12, 2010 | 27.13 | 27.18 | 26.41 | 26.51 | 11,730,896 | -0.48(-1.76%) |
Mar 11, 2010 | 26.66 | 27.04 | 26.54 | 26.99 | 18,220,344 | +0.21(+0.78%) |
Mar 10, 2010 | 26.60 | 27.03 | 26.53 | 26.78 | 9,209,335 | +0.13(+0.48%) |
Mar 09, 2010 | 26.73 | 26.95 | 26.64 | 26.65 | 10,887,758 | -0.02(-0.06%) |
Mar 08, 2010 | 27.18 | 27.26 | 26.61 | 26.67 | 9,601,288 | -0.52(-1.90%) |
Mar 05, 2010 | 26.61 | 27.22 | 26.55 | 27.18 | 10,096,429 | +0.64(+2.40%) |
Mar 04, 2010 | 27.47 | 27.47 | 26.12 | 26.54 | 21,582,362 | -0.93(-3.37%) |
Mar 03, 2010 | 27.43 | 27.67 | 27.20 | 27.47 | 10,041,839 | +0.12(+0.44%) |
Mar 02, 2010 | 27.48 | 27.69 | 27.08 | 27.35 | 8,790,375 | -0.07(-0.26%) |
Mar 01, 2010 | 27.39 | 27.97 | 27.01 | 27.42 | 13,618,195 | +0.15(+0.53%) |
Feb 26, 2010 | 27.00 | 27.63 | 26.87 | 27.28 | 12,021,802 | +0.33(+1.23%) |
Feb 25, 2010 | 26.84 | 27.37 | 26.46 | 26.95 | 18,346,048 | -0.14(-0.51%) |
Feb 24, 2010 | 26.49 | 27.12 | 26.07 | 27.08 | 13,632,883 | +0.65(+2.47%) |
Feb 23, 2010 | 26.48 | 26.72 | 26.06 | 26.43 | 13,339,873 | -0.22(-0.82%) |
Feb 22, 2010 | 25.87 | 26.68 | 25.68 | 26.65 | 20,281,722 | +0.92(+3.57%) |
Feb 19, 2010 | 26.12 | 26.40 | 25.64 | 25.73 | 14,286,568 | -0.57(-2.16%) |
Feb 18, 2010 | 25.96 | 26.58 | 25.88 | 26.30 | 12,819,214 | +0.08(+0.29%) |
Feb 17, 2010 | 25.52 | 26.75 | 25.52 | 26.22 | 14,512,176 | +0.74(+2.91%) |
Feb 16, 2010 | 26.04 | 26.26 | 25.29 | 25.48 | 17,296,822 | -0.44(-1.71%) |
Feb 12, 2010 | 26.41 | 25.92 | 25.92 | 25.92 | 14,509,453 | -0.76(-2.84%) |
Feb 11, 2010 | 26.35 | 26.75 | 26.14 | 26.68 | 9,753,710 | +0.33(+1.25%) |
Feb 10, 2010 | 26.58 | 26.72 | 26.02 | 26.35 | 13,350,582 | -0.23(-0.88%) |
Feb 09, 2010 | 26.36 | 26.63 | 25.78 | 26.58 | 13,948,091 | +0.48(+1.82%) |
Feb 08, 2010 | 25.96 | 26.54 | 25.96 | 26.11 | 11,864,783 | -0.10(-0.40%) |
Feb 05, 2010 | 26.12 | 26.29 | 25.65 | 26.21 | 15,722,597 | +0.06(+0.25%) |
Feb 04, 2010 | 26.78 | 26.78 | 26.09 | 26.15 | 13,170,016 | -0.69(-2.58%) |
Feb 03, 2010 | 27.43 | 27.43 | 26.44 | 26.84 | 10,440,016 | -0.59(-2.14%) |
Feb 02, 2010 | 26.70 | 27.49 | 26.53 | 27.43 | 15,038,322 | +0.83(+3.13%) |