Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.04 | 27.11 | 26.36 | 26.99 | 32,550,982 | +0.04(+0.15%) |
Apr 29, 2010 | 26.91 | 27.43 | 26.91 | 26.95 | 30,072,134 | +0.25(+0.94%) |
Apr 28, 2010 | 26.26 | 26.82 | 26.19 | 26.70 | 38,344,564 | +0.46(+1.76%) |
Apr 27, 2010 | 26.22 | 26.67 | 24.75 | 26.24 | 4,100 | -0.35(-1.30%) |
Apr 26, 2010 | 26.52 | 26.67 | 26.48 | 26.59 | 23,946,280 | +0.10(+0.36%) |
Apr 23, 2010 | 25.95 | 26.51 | 25.80 | 26.49 | 26,153,428 | +0.51(+1.95%) |
Apr 22, 2010 | 25.88 | 26.00 | 25.52 | 25.99 | 20,760,080 | -0.11(-0.42%) |
Apr 21, 2010 | 26.24 | 26.29 | 25.80 | 26.10 | 141,443 | -0.08(-0.31%) |
Apr 20, 2010 | 26.03 | 26.27 | 25.97 | 26.18 | 20,216,514 | +0.35(+1.34%) |
Apr 19, 2010 | 25.32 | 25.89 | 25.26 | 25.83 | 23,886,576 | +0.27(+1.05%) |
Apr 16, 2010 | 25.91 | 26.03 | 25.33 | 25.56 | 29,073,668 | -0.46(-1.77%) |
Apr 15, 2010 | 25.94 | 26.22 | 25.84 | 26.02 | 24,357,168 | +0.08(+0.30%) |
Apr 14, 2010 | 25.50 | 25.97 | 25.40 | 25.94 | 25,034,034 | +0.56(+2.19%) |
Apr 13, 2010 | 25.71 | 25.89 | 25.28 | 25.39 | 31,401,256 | -0.13(-0.52%) |
Apr 12, 2010 | 25.27 | 25.62 | 25.20 | 25.52 | 31,105,398 | +0.29(+1.16%) |
Apr 09, 2010 | 24.73 | 25.30 | 24.72 | 25.23 | 32,786,290 | +0.63(+2.56%) |
Apr 08, 2010 | 24.01 | 24.70 | 23.95 | 24.60 | 32,124,134 | +0.47(+1.95%) |
Apr 07, 2010 | 24.25 | 24.25 | 23.91 | 24.13 | 23,499,102 | -0.18(-0.73%) |
Apr 06, 2010 | 24.25 | 24.37 | 24.12 | 24.31 | 16,279,999 | +0.15(+0.60%) |
Apr 05, 2010 | 23.88 | 24.31 | 23.72 | 24.16 | 20,553,324 | +0.44(+1.85%) |
Apr 01, 2010 | 23.53 | 23.72 | 23.72 | 23.72 | 26,152,044 | +0.39(+1.66%) |
Mar 31, 2010 | 23.35 | 23.45 | 23.25 | 23.34 | 26,878,476 | -0.04(-0.18%) |
Mar 30, 2010 | 23.30 | 23.44 | 23.22 | 23.38 | 20,227,430 | +0.05(+0.21%) |
Mar 29, 2010 | 23.45 | 23.50 | 23.19 | 23.33 | 28,308,608 | +0.06(+0.25%) |
Mar 26, 2010 | 23.62 | 23.63 | 23.10 | 23.27 | 32,913,362 | -0.23(-0.99%) |
Mar 25, 2010 | 24.08 | 24.10 | 23.48 | 23.50 | 23,074,362 | -0.46(-1.90%) |
Mar 24, 2010 | 24.13 | 24.14 | 23.81 | 23.96 | 32,321,714 | +0.01(+0.04%) |
Mar 23, 2010 | 23.75 | 23.99 | 23.59 | 23.95 | 19,542,212 | +0.19(+0.79%) |
Mar 22, 2010 | 23.46 | 23.83 | 23.41 | 23.76 | 17,990,524 | -0.12(-0.52%) |
Mar 19, 2010 | 24.14 | 24.16 | 23.58 | 23.88 | 25,714,620 | -0.16(-0.64%) |
Mar 18, 2010 | 24.12 | 24.13 | 23.79 | 24.04 | 18,586,868 | -0.12(-0.51%) |
Mar 17, 2010 | 23.89 | 24.25 | 23.86 | 24.16 | 26,448,528 | +0.37(+1.55%) |
Mar 16, 2010 | 23.68 | 23.85 | 23.61 | 23.79 | 25,760,774 | +0.24(+1.01%) |
Mar 15, 2010 | 23.49 | 23.58 | 23.45 | 23.55 | 21,332,052 | -0.01(-0.06%) |
Mar 12, 2010 | 23.50 | 23.61 | 23.34 | 23.57 | 16,748,357 | +0.17(+0.74%) |
Mar 11, 2010 | 23.47 | 23.49 | 23.24 | 23.40 | 17,012,530 | -0.10(-0.43%) |
Mar 10, 2010 | 23.20 | 23.54 | 23.19 | 23.50 | 26,628,918 | +0.31(+1.32%) |
Mar 09, 2010 | 23.01 | 23.30 | 22.97 | 23.19 | 21,222,770 | +0.05(+0.24%) |
Mar 08, 2010 | 23.06 | 23.20 | 22.99 | 23.14 | 13,652,605 | +0.15(+0.63%) |
Mar 05, 2010 | 22.73 | 23.04 | 22.68 | 22.99 | 25,476,330 | +0.49(+2.17%) |
Mar 04, 2010 | 22.52 | 22.59 | 22.39 | 22.50 | 22,670,122 | -0.02(-0.08%) |
Mar 03, 2010 | 22.75 | 22.79 | 22.50 | 22.52 | 30,414,046 | -0.10(-0.42%) |
Mar 02, 2010 | 22.50 | 22.77 | 22.44 | 22.62 | 22,146,784 | +0.31(+1.39%) |
Mar 01, 2010 | 22.06 | 22.34 | 22.01 | 22.31 | 19,109,806 | +0.41(+1.90%) |
Feb 26, 2010 | 22.06 | 22.13 | 21.87 | 21.89 | 17,403,740 | -0.14(-0.62%) |
Feb 25, 2010 | 21.71 | 22.05 | 21.50 | 22.03 | 20,017,770 | -0.03(-0.15%) |
Feb 24, 2010 | 21.83 | 22.13 | 21.72 | 22.06 | 17,126,374 | +0.24(+1.09%) |
Feb 23, 2010 | 22.09 | 22.19 | 21.69 | 21.82 | 23,245,018 | -0.39(-1.75%) |
Feb 22, 2010 | 22.48 | 22.48 | 22.13 | 22.21 | 18,322,870 | -0.09(-0.41%) |
Feb 19, 2010 | 22.21 | 22.44 | 22.10 | 22.30 | 20,750,186 | +0.01(+0.06%) |
Feb 18, 2010 | 22.17 | 22.42 | 22.13 | 22.29 | 21,004,360 | +0.03(+0.14%) |
Feb 17, 2010 | 22.53 | 22.68 | 22.12 | 22.26 | 26,820,754 | -0.28(-1.24%) |
Feb 16, 2010 | 22.16 | 22.63 | 22.16 | 22.54 | 25,278,310 | +0.56(+2.57%) |
Feb 12, 2010 | 21.83 | 21.97 | 21.97 | 21.97 | 30,882,350 | -0.10(-0.47%) |
Feb 11, 2010 | 21.79 | 22.17 | 21.65 | 22.07 | 16,666,771 | +0.29(+1.33%) |
Feb 10, 2010 | 21.90 | 21.96 | 21.58 | 21.79 | 19,919,090 | -0.10(-0.47%) |
Feb 09, 2010 | 21.65 | 22.68 | 21.40 | 21.89 | 29,565,906 | +0.35(+1.63%) |
Feb 08, 2010 | 21.63 | 21.78 | 21.35 | 21.54 | 17,591,604 | -0.12(-0.56%) |
Feb 05, 2010 | 21.62 | 21.71 | 21.05 | 21.66 | 33,904,156 | -0.08(-0.37%) |
Feb 04, 2010 | 22.39 | 22.39 | 21.63 | 21.74 | 29,575,154 | -0.99(-4.35%) |
Feb 03, 2010 | 22.49 | 22.80 | 22.44 | 22.73 | 22,856,198 | +0.09(+0.40%) |
Feb 02, 2010 | 22.28 | 22.68 | 22.12 | 22.64 | 27,536,958 | +0.53(+2.40%) |