Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.16 | 30.18 | 28.93 | 29.17 | 78,995,600 | -0.97(-3.23%) |
Apr 29, 2010 | 30.07 | 30.37 | 29.87 | 30.15 | 53,254,392 | +0.37(+1.24%) |
Apr 28, 2010 | 29.35 | 29.95 | 29.31 | 29.78 | 70,908,248 | +0.72(+2.48%) |
Apr 27, 2010 | 29.79 | 30.40 | 28.98 | 29.06 | 53,104 | -1.01(-3.37%) |
Apr 26, 2010 | 30.68 | 30.70 | 29.96 | 30.07 | 62,559,916 | -0.72(-2.34%) |
Apr 23, 2010 | 30.65 | 30.88 | 30.32 | 30.79 | 47,421,324 | +0.14(+0.45%) |
Apr 22, 2010 | 30.77 | 30.91 | 30.17 | 30.65 | 92,210,608 | -0.42(-1.35%) |
Apr 21, 2010 | 31.54 | 31.78 | 30.83 | 31.07 | 313,689 | -0.36(-1.16%) |
Apr 20, 2010 | 31.36 | 31.62 | 31.21 | 31.43 | 20,104 | +0.34(+1.08%) |
Apr 19, 2010 | 30.99 | 31.31 | 30.55 | 31.10 | 105,290,800 | -0.11(-0.35%) |
Apr 16, 2010 | 32.66 | 32.71 | 30.93 | 31.21 | 176,913,568 | -1.55(-4.73%) |
Apr 15, 2010 | 32.65 | 33.02 | 32.54 | 32.76 | 66,287,984 | +0.05(+0.17%) |
Apr 14, 2010 | 32.47 | 32.84 | 32.05 | 32.70 | 105,852,720 | +1.27(+4.06%) |
Apr 13, 2010 | 31.54 | 31.78 | 31.41 | 31.43 | 40,758,544 | -0.18(-0.59%) |
Apr 12, 2010 | 31.54 | 31.84 | 31.45 | 31.61 | 35,958,432 | +0.11(+0.35%) |
Apr 09, 2010 | 31.43 | 31.67 | 31.14 | 31.50 | 33,410,214 | +0.15(+0.48%) |
Apr 08, 2010 | 30.94 | 31.49 | 30.70 | 31.35 | 42,138,580 | +0.30(+0.97%) |
Apr 07, 2010 | 31.40 | 31.55 | 30.84 | 31.05 | 42,168,052 | -0.36(-1.13%) |
Apr 06, 2010 | 30.99 | 31.47 | 30.93 | 31.41 | 41,149,240 | +0.45(+1.46%) |
Apr 05, 2010 | 31.02 | 31.10 | 30.69 | 30.95 | 31,151,350 | +0.00(+0.00%) |
Apr 01, 2010 | 30.85 | 30.95 | 30.95 | 30.95 | 34,876,648 | +0.33(+1.07%) |
Mar 31, 2010 | 30.32 | 30.80 | 30.28 | 30.62 | 57,051,592 | +0.12(+0.38%) |
Mar 30, 2010 | 30.73 | 30.83 | 30.36 | 30.51 | 44,269,964 | -0.19(-0.62%) |
Mar 29, 2010 | 30.97 | 31.06 | 30.43 | 30.70 | 44,721,784 | -0.11(-0.36%) |
Mar 26, 2010 | 30.82 | 31.40 | 30.66 | 30.81 | 58,057,704 | +0.05(+0.18%) |
Mar 25, 2010 | 30.78 | 31.51 | 30.72 | 30.75 | 65,783,892 | +0.00(+0.00%) |
Mar 24, 2010 | 30.41 | 30.78 | 30.25 | 30.75 | 52,667,416 | +0.25(+0.81%) |
Mar 23, 2010 | 30.01 | 30.62 | 29.96 | 30.51 | 49,295,708 | +0.57(+1.92%) |
Mar 22, 2010 | 29.48 | 29.97 | 29.45 | 29.93 | 33,895,112 | +0.20(+0.67%) |
Mar 19, 2010 | 29.92 | 30.04 | 29.52 | 29.74 | 54,086,636 | -0.13(-0.44%) |
Mar 18, 2010 | 29.94 | 29.97 | 29.53 | 29.87 | 37,982,724 | -0.10(-0.34%) |
Mar 17, 2010 | 29.64 | 30.19 | 29.61 | 29.97 | 48,102,112 | +0.38(+1.27%) |
Mar 16, 2010 | 29.67 | 29.69 | 29.21 | 29.59 | 41,708,488 | +0.12(+0.39%) |
Mar 15, 2010 | 29.24 | 29.55 | 29.15 | 29.48 | 42,580,848 | -0.05(-0.19%) |
Mar 12, 2010 | 29.66 | 29.80 | 29.32 | 29.53 | 45,841,848 | -0.02(-0.07%) |
Mar 11, 2010 | 29.37 | 29.56 | 29.29 | 29.55 | 44,017,752 | +0.17(+0.58%) |
Mar 10, 2010 | 29.34 | 29.76 | 29.30 | 29.38 | 59,726,896 | +0.35(+1.20%) |
Mar 09, 2010 | 29.01 | 29.30 | 28.78 | 29.03 | 54,147,856 | -0.12(-0.40%) |
Mar 08, 2010 | 29.32 | 29.45 | 29.06 | 29.15 | 41,683,536 | -0.15(-0.51%) |
Mar 05, 2010 | 28.96 | 29.34 | 28.87 | 29.30 | 50,842,564 | +0.61(+2.12%) |
Mar 04, 2010 | 28.42 | 28.80 | 28.51 | 28.69 | 37,189,440 | +0.27(+0.94%) |
Mar 03, 2010 | 28.50 | 28.78 | 28.29 | 28.42 | 40,275,196 | +0.07(+0.24%) |
Mar 02, 2010 | 28.73 | 29.02 | 28.31 | 28.35 | 49,524,324 | -0.27(-0.96%) |
Mar 01, 2010 | 28.76 | 28.87 | 28.34 | 28.63 | 50,568,868 | -0.10(-0.33%) |
Feb 26, 2010 | 27.85 | 28.95 | 27.78 | 28.72 | 98,930,464 | +0.91(+3.27%) |
Feb 25, 2010 | 27.48 | 27.85 | 27.17 | 27.81 | 68,264,400 | -0.14(-0.51%) |
Feb 24, 2010 | 27.41 | 28.04 | 27.37 | 27.96 | 65,236,864 | +0.66(+2.43%) |
Feb 23, 2010 | 27.99 | 28.23 | 27.21 | 27.29 | 76,304,968 | -0.66(-2.37%) |
Feb 22, 2010 | 27.65 | 28.26 | 27.55 | 27.96 | 64,127,100 | +0.56(+2.05%) |
Feb 19, 2010 | 27.45 | 27.85 | 27.31 | 27.39 | 58,881,796 | -0.24(-0.88%) |
Feb 18, 2010 | 27.33 | 27.72 | 27.22 | 27.64 | 46,457,184 | +0.24(+0.86%) |
Feb 17, 2010 | 27.55 | 27.68 | 27.21 | 27.40 | 50,623,596 | -0.02(-0.07%) |
Feb 16, 2010 | 26.66 | 27.47 | 26.52 | 27.42 | 67,819,056 | +0.77(+2.88%) |
Feb 12, 2010 | 26.46 | 26.66 | 26.66 | 26.66 | 55,601,640 | -0.05(-0.18%) |
Feb 11, 2010 | 26.58 | 26.94 | 26.25 | 26.70 | 49,434,388 | +0.10(+0.39%) |
Feb 10, 2010 | 26.44 | 27.03 | 26.36 | 26.60 | 57,449,128 | +0.33(+1.25%) |
Feb 09, 2010 | 26.14 | 26.48 | 25.90 | 26.27 | 66,014,736 | +0.57(+2.24%) |
Feb 08, 2010 | 26.20 | 26.20 | 25.54 | 25.70 | 85,198,368 | -0.51(-1.96%) |
Feb 05, 2010 | 26.44 | 26.61 | 25.34 | 26.21 | 109,920,176 | -0.03(-0.13%) |
Feb 04, 2010 | 27.23 | 27.32 | 26.24 | 26.24 | 83,471,128 | -1.52(-5.47%) |
Feb 03, 2010 | 27.77 | 28.13 | 27.49 | 27.76 | 54,611,100 | +0.01(+0.05%) |
Feb 02, 2010 | 27.24 | 27.84 | 27.17 | 27.75 | 67,212,440 | +0.69(+2.54%) |