Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.59 | 25.03 | 24.09 | 24.46 | 131,431,032 | -0.19(-0.78%) |
Apr 29, 2010 | 26.44 | 26.49 | 24.33 | 24.65 | 181,303,152 | -2.24(-8.34%) |
Apr 28, 2010 | 26.42 | 27.05 | 26.56 | 26.89 | 20,403,350 | +0.47(+1.79%) |
Apr 27, 2010 | 26.62 | 27.07 | 26.36 | 26.42 | 426 | -0.74(-2.73%) |
Apr 26, 2010 | 28.03 | 28.08 | 27.15 | 27.16 | 27,972,120 | -0.92(-3.29%) |
Apr 23, 2010 | 27.60 | 28.10 | 27.55 | 28.08 | 11,374,018 | +0.15(+0.55%) |
Apr 22, 2010 | 27.73 | 27.93 | 27.60 | 27.93 | 11,339,457 | -0.25(-0.90%) |
Apr 21, 2010 | 28.23 | 28.40 | 28.06 | 28.18 | 1,279 | -0.18(-0.64%) |
Apr 20, 2010 | 28.35 | 28.47 | 28.27 | 28.36 | 1,130 | +0.47(+1.68%) |
Apr 19, 2010 | 28.08 | 27.91 | 27.58 | 27.89 | 11,780,962 | -0.19(-0.67%) |
Apr 16, 2010 | 28.33 | 28.37 | 27.82 | 28.08 | 13,258,161 | -0.32(-1.14%) |
Apr 15, 2010 | 28.40 | 28.60 | 28.36 | 28.40 | 11,276,965 | +0.27(+0.95%) |
Apr 14, 2010 | 28.13 | 28.18 | 27.98 | 28.14 | 12,726,345 | +0.33(+1.20%) |
Apr 13, 2010 | 27.93 | 27.95 | 27.53 | 27.80 | 7,870,670 | -0.02(-0.08%) |
Apr 12, 2010 | 27.80 | 27.96 | 27.77 | 27.83 | 8,308,896 | -0.06(-0.20%) |
Apr 09, 2010 | 27.72 | 27.90 | 27.68 | 27.88 | 13,969,876 | +0.23(+0.83%) |
Apr 08, 2010 | 27.32 | 27.69 | 27.24 | 27.65 | 8,780,003 | +0.09(+0.32%) |
Apr 07, 2010 | 27.66 | 27.74 | 27.48 | 27.57 | 10,580,044 | -0.27(-0.98%) |
Apr 06, 2010 | 27.45 | 27.87 | 27.39 | 27.84 | 12,347,171 | +0.37(+1.35%) |
Apr 05, 2010 | 27.33 | 27.51 | 27.20 | 27.47 | 7,753,252 | +0.39(+1.44%) |
Apr 01, 2010 | 26.94 | 27.08 | 27.08 | 27.08 | 14,883,450 | +0.31(+1.17%) |
Mar 31, 2010 | 26.59 | 26.86 | 26.55 | 26.76 | 13,498,545 | +0.11(+0.42%) |
Mar 30, 2010 | 26.70 | 26.79 | 26.58 | 26.65 | 12,471,486 | -0.03(-0.11%) |
Mar 29, 2010 | 26.45 | 26.72 | 26.45 | 26.68 | 12,844,068 | +0.09(+0.35%) |
Mar 26, 2010 | 26.49 | 26.68 | 26.42 | 26.59 | 12,480,401 | +0.08(+0.28%) |
Mar 25, 2010 | 26.85 | 26.89 | 26.50 | 26.51 | 12,857,382 | -0.33(-1.22%) |
Mar 24, 2010 | 26.78 | 26.89 | 26.69 | 26.84 | 14,073,621 | -0.34(-1.24%) |
Mar 23, 2010 | 26.98 | 27.21 | 26.91 | 27.18 | 11,495,908 | +0.28(+1.05%) |
Mar 22, 2010 | 26.56 | 26.94 | 26.52 | 26.89 | 12,515,568 | -0.16(-0.59%) |
Mar 19, 2010 | 27.29 | 27.31 | 26.79 | 27.05 | 11,501,230 | -0.22(-0.79%) |
Mar 18, 2010 | 27.42 | 27.43 | 27.07 | 27.27 | 9,666,502 | +0.00(+0.00%) |
Mar 17, 2010 | 27.19 | 27.40 | 27.13 | 27.27 | 13,864,120 | +0.45(+1.70%) |
Mar 16, 2010 | 26.59 | 26.84 | 26.53 | 26.82 | 10,554,408 | +0.28(+1.06%) |
Mar 15, 2010 | 26.44 | 26.54 | 26.41 | 26.53 | 10,122,546 | -0.13(-0.49%) |
Mar 12, 2010 | 26.59 | 26.72 | 26.51 | 26.66 | 14,172,605 | +0.12(+0.46%) |
Mar 11, 2010 | 26.34 | 26.57 | 26.28 | 26.54 | 8,877,293 | +0.19(+0.73%) |
Mar 10, 2010 | 26.25 | 26.45 | 26.22 | 26.35 | 13,173,292 | +0.07(+0.27%) |
Mar 09, 2010 | 26.06 | 26.37 | 26.06 | 26.28 | 10,049,560 | -0.06(-0.23%) |
Mar 08, 2010 | 26.25 | 26.44 | 26.19 | 26.34 | 12,620,149 | +0.18(+0.70%) |
Mar 05, 2010 | 25.98 | 26.19 | 25.93 | 26.16 | 11,045,163 | +0.32(+1.25%) |
Mar 04, 2010 | 25.95 | 26.01 | 25.70 | 25.83 | 10,742,850 | +0.11(+0.42%) |
Mar 03, 2010 | 25.45 | 25.85 | 25.45 | 25.73 | 13,305,758 | +0.40(+1.59%) |
Mar 02, 2010 | 25.19 | 25.44 | 25.13 | 25.32 | 12,741,702 | +0.01(+0.04%) |
Mar 01, 2010 | 25.02 | 25.34 | 24.98 | 25.31 | 12,838,506 | +0.36(+1.45%) |
Feb 26, 2010 | 24.69 | 25.01 | 24.62 | 24.95 | 13,527,661 | +0.15(+0.61%) |
Feb 25, 2010 | 24.56 | 24.81 | 24.39 | 24.80 | 18,764,216 | -0.32(-1.28%) |
Feb 24, 2010 | 25.09 | 25.27 | 24.98 | 25.13 | 10,709,118 | +0.17(+0.67%) |
Feb 23, 2010 | 25.11 | 25.22 | 24.91 | 24.96 | 14,946,294 | -0.48(-1.90%) |
Feb 22, 2010 | 25.59 | 25.61 | 25.37 | 25.44 | 11,722,826 | -0.02(-0.09%) |
Feb 19, 2010 | 25.18 | 25.51 | 25.12 | 25.46 | 12,905,382 | -0.21(-0.80%) |
Feb 18, 2010 | 25.41 | 25.75 | 25.41 | 25.67 | 9,927,006 | +0.23(+0.92%) |
Feb 17, 2010 | 25.62 | 25.68 | 25.33 | 25.44 | 15,711,786 | -0.41(-1.58%) |
Feb 16, 2010 | 25.34 | 25.93 | 25.25 | 25.84 | 24,917,152 | +0.59(+2.34%) |
Feb 12, 2010 | 25.01 | 25.25 | 25.25 | 25.25 | 14,638,790 | -0.06(-0.24%) |
Feb 11, 2010 | 24.89 | 25.34 | 24.75 | 25.31 | 14,889,982 | +0.53(+2.14%) |
Feb 10, 2010 | 24.81 | 24.91 | 24.53 | 24.78 | 12,119,523 | +0.02(+0.07%) |
Feb 09, 2010 | 24.44 | 24.99 | 24.36 | 24.76 | 17,355,978 | +0.50(+2.06%) |
Feb 08, 2010 | 24.32 | 24.59 | 24.08 | 24.26 | 16,905,358 | -0.30(-1.22%) |
Feb 05, 2010 | 24.53 | 24.62 | 24.07 | 24.56 | 23,959,534 | -0.14(-0.56%) |
Feb 04, 2010 | 25.29 | 25.30 | 24.68 | 24.70 | 18,108,562 | -0.82(-3.20%) |
Feb 03, 2010 | 25.57 | 25.65 | 25.34 | 25.52 | 18,208,082 | -0.10(-0.38%) |
Feb 02, 2010 | 25.13 | 25.73 | 25.01 | 25.62 | 40,210,556 | -0.74(-2.79%) |