Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.13 | 27.22 | 26.75 | 26.80 | 26,645,268 | -0.21(-0.77%) |
Apr 29, 2010 | 27.00 | 27.18 | 26.86 | 27.01 | 25,499,566 | +0.11(+0.41%) |
Apr 28, 2010 | 26.49 | 26.92 | 26.33 | 26.90 | 39,983,612 | +0.62(+2.37%) |
Apr 27, 2010 | 26.49 | 26.91 | 26.22 | 26.27 | 51,088,044 | -0.13(-0.50%) |
Apr 26, 2010 | 26.52 | 26.82 | 26.18 | 26.41 | 36,998,496 | -0.10(-0.37%) |
Apr 23, 2010 | 27.01 | 27.04 | 26.19 | 26.50 | 92,728,920 | -0.75(-2.75%) |
Apr 22, 2010 | 27.54 | 27.96 | 26.94 | 27.25 | 139,784,560 | -2.29(-7.74%) |
Apr 21, 2010 | 30.02 | 30.06 | 29.29 | 29.54 | 49,320,876 | -0.46(-1.52%) |
Apr 20, 2010 | 29.62 | 30.04 | 29.44 | 30.00 | 21,306,796 | +0.37(+1.26%) |
Apr 19, 2010 | 29.54 | 29.79 | 29.27 | 29.62 | 21,591,378 | +0.01(+0.02%) |
Apr 16, 2010 | 29.57 | 29.78 | 29.27 | 29.61 | 34,408,268 | +0.03(+0.09%) |
Apr 15, 2010 | 29.56 | 29.92 | 29.43 | 29.59 | 23,400,742 | +0.07(+0.23%) |
Apr 14, 2010 | 29.26 | 29.66 | 29.17 | 29.52 | 28,428,936 | +0.21(+0.71%) |
Apr 13, 2010 | 29.12 | 29.37 | 28.96 | 29.31 | 15,532,618 | +0.05(+0.17%) |
Apr 12, 2010 | 29.12 | 29.42 | 29.10 | 29.26 | 12,693,924 | +0.04(+0.14%) |
Apr 09, 2010 | 29.24 | 29.36 | 29.00 | 29.22 | 23,311,908 | -0.16(-0.54%) |
Apr 08, 2010 | 29.58 | 29.60 | 29.16 | 29.38 | 18,726,480 | -0.26(-0.86%) |
Apr 07, 2010 | 29.36 | 29.70 | 29.36 | 29.63 | 23,223,380 | +0.24(+0.80%) |
Apr 06, 2010 | 29.25 | 29.49 | 29.23 | 29.40 | 14,530,057 | -0.07(-0.24%) |
Apr 05, 2010 | 29.52 | 29.80 | 29.37 | 29.47 | 21,204,136 | +0.18(+0.62%) |
Apr 01, 2010 | 29.22 | 29.29 | 29.29 | 29.29 | 23,552,990 | +0.21(+0.74%) |
Mar 31, 2010 | 29.09 | 29.25 | 28.99 | 29.07 | 21,550,286 | -0.12(-0.40%) |
Mar 30, 2010 | 29.41 | 29.45 | 29.06 | 29.19 | 29,546,444 | +0.26(+0.89%) |
Mar 29, 2010 | 29.10 | 29.16 | 28.82 | 28.93 | 16,707,413 | -0.05(-0.16%) |
Mar 26, 2010 | 29.10 | 29.48 | 28.83 | 28.98 | 42,993,508 | -0.25(-0.86%) |
Mar 25, 2010 | 29.48 | 30.38 | 29.10 | 29.23 | 97,113,920 | +1.39(+4.98%) |
Mar 24, 2010 | 27.88 | 28.01 | 27.73 | 27.85 | 18,734,282 | -0.23(-0.81%) |
Mar 23, 2010 | 28.01 | 28.12 | 27.74 | 28.08 | 19,946,616 | +0.17(+0.60%) |
Mar 22, 2010 | 27.77 | 28.09 | 27.63 | 27.91 | 23,630,104 | +0.16(+0.57%) |
Mar 19, 2010 | 28.08 | 28.14 | 27.56 | 27.75 | 48,233,048 | -0.26(-0.94%) |
Mar 18, 2010 | 27.18 | 28.08 | 27.13 | 28.01 | 65,695,920 | +1.06(+3.93%) |
Mar 17, 2010 | 27.06 | 27.16 | 26.82 | 26.95 | 33,585,220 | -0.08(-0.28%) |
Mar 16, 2010 | 26.95 | 27.10 | 26.74 | 27.03 | 39,976,564 | +0.10(+0.36%) |
Mar 15, 2010 | 27.02 | 27.06 | 26.79 | 26.93 | 25,016,296 | -0.06(-0.21%) |
Mar 12, 2010 | 27.11 | 27.29 | 26.88 | 26.99 | 29,895,284 | -0.10(-0.38%) |
Mar 11, 2010 | 26.93 | 27.20 | 26.82 | 27.09 | 23,561,306 | +0.15(+0.57%) |
Mar 10, 2010 | 26.72 | 27.09 | 26.68 | 26.94 | 22,009,232 | +0.14(+0.52%) |
Mar 09, 2010 | 26.84 | 26.96 | 26.68 | 26.80 | 29,058,630 | -0.08(-0.28%) |
Mar 08, 2010 | 26.90 | 27.03 | 26.75 | 26.88 | 19,995,326 | +0.02(+0.08%) |
Mar 05, 2010 | 27.36 | 27.38 | 26.76 | 26.86 | 38,197,900 | -0.34(-1.25%) |
Mar 04, 2010 | 26.98 | 27.22 | 26.73 | 27.20 | 42,439,612 | +0.39(+1.45%) |
Mar 03, 2010 | 26.66 | 27.13 | 26.59 | 26.81 | 60,820,876 | +0.53(+2.00%) |
Mar 02, 2010 | 25.46 | 26.65 | 25.34 | 26.28 | 112,395,984 | +1.64(+6.67%) |
Mar 01, 2010 | 25.51 | 25.51 | 24.57 | 24.64 | 85,168,128 | -0.78(-3.06%) |
Feb 26, 2010 | 25.72 | 25.73 | 25.30 | 25.42 | 44,110,076 | -0.34(-1.34%) |
Feb 25, 2010 | 25.80 | 26.33 | 25.27 | 25.76 | 50,286,232 | -0.48(-1.82%) |
Feb 24, 2010 | 26.75 | 26.79 | 26.10 | 26.24 | 39,128,180 | -0.35(-1.30%) |
Feb 23, 2010 | 26.90 | 27.01 | 26.49 | 26.59 | 25,986,016 | -0.32(-1.21%) |
Feb 22, 2010 | 27.46 | 27.52 | 26.69 | 26.91 | 40,093,616 | -0.40(-1.47%) |
Feb 19, 2010 | 27.47 | 27.49 | 27.23 | 27.31 | 38,622,612 | -0.15(-0.55%) |
Feb 18, 2010 | 27.23 | 27.55 | 27.17 | 27.46 | 28,273,718 | +0.26(+0.96%) |
Feb 17, 2010 | 26.97 | 27.39 | 26.92 | 27.20 | 35,853,616 | +0.28(+1.05%) |
Feb 16, 2010 | 26.97 | 27.11 | 26.70 | 26.92 | 49,724,716 | +0.12(+0.46%) |
Feb 12, 2010 | 26.34 | 26.79 | 26.79 | 26.79 | 54,090,952 | +0.57(+2.18%) |
Feb 11, 2010 | 25.71 | 26.30 | 25.52 | 26.22 | 49,579,192 | +0.40(+1.55%) |
Feb 10, 2010 | 26.01 | 26.32 | 25.74 | 25.82 | 34,310,100 | -0.33(-1.27%) |
Feb 09, 2010 | 26.16 | 26.41 | 25.97 | 26.15 | 41,438,460 | +0.28(+1.07%) |
Feb 08, 2010 | 26.29 | 26.34 | 25.85 | 25.88 | 39,681,712 | -0.37(-1.39%) |
Feb 05, 2010 | 26.50 | 26.63 | 25.82 | 26.24 | 57,076,048 | -0.09(-0.34%) |
Feb 04, 2010 | 27.09 | 27.10 | 26.32 | 26.33 | 57,797,696 | -1.01(-3.68%) |
Feb 03, 2010 | 26.88 | 27.40 | 26.63 | 27.34 | 53,398,696 | +0.26(+0.94%) |
Feb 02, 2010 | 27.47 | 27.52 | 26.89 | 27.08 | 65,869,260 | -0.35(-1.28%) |