Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.24 | 27.34 | 26.86 | 26.91 | 26,536,516 | -0.21(-0.77%) |
Apr 29, 2010 | 27.11 | 27.29 | 26.97 | 27.12 | 25,395,490 | +0.11(+0.41%) |
Apr 28, 2010 | 26.59 | 27.03 | 26.44 | 27.01 | 39,820,420 | +0.63(+2.37%) |
Apr 27, 2010 | 26.60 | 27.02 | 26.33 | 26.38 | 50,879,532 | -0.13(-0.50%) |
Apr 26, 2010 | 26.63 | 26.93 | 26.28 | 26.51 | 36,847,492 | -0.10(-0.37%) |
Apr 23, 2010 | 27.12 | 27.15 | 26.30 | 26.61 | 92,350,448 | -0.75(-2.75%) |
Apr 22, 2010 | 27.66 | 28.07 | 27.05 | 27.36 | 139,214,048 | -2.30(-7.74%) |
Apr 21, 2010 | 30.15 | 30.19 | 29.41 | 29.66 | 49,119,576 | -0.46(-1.52%) |
Apr 20, 2010 | 29.74 | 30.16 | 29.56 | 30.12 | 21,219,834 | +0.38(+1.26%) |
Apr 19, 2010 | 29.66 | 29.91 | 29.39 | 29.74 | 21,503,254 | +0.01(+0.02%) |
Apr 16, 2010 | 29.69 | 29.90 | 29.39 | 29.74 | 34,267,836 | +0.03(+0.09%) |
Apr 15, 2010 | 29.68 | 30.04 | 29.55 | 29.71 | 23,305,234 | +0.07(+0.23%) |
Apr 14, 2010 | 29.38 | 29.78 | 29.29 | 29.64 | 28,312,906 | +0.21(+0.71%) |
Apr 13, 2010 | 29.24 | 29.49 | 29.08 | 29.43 | 15,469,223 | +0.05(+0.17%) |
Apr 12, 2010 | 29.24 | 29.54 | 29.22 | 29.38 | 12,642,114 | +0.04(+0.14%) |
Apr 09, 2010 | 29.36 | 29.48 | 29.12 | 29.34 | 23,216,762 | -0.16(-0.54%) |
Apr 08, 2010 | 29.70 | 29.72 | 29.28 | 29.50 | 18,650,050 | -0.26(-0.87%) |
Apr 07, 2010 | 29.48 | 29.83 | 29.48 | 29.76 | 23,128,596 | +0.24(+0.80%) |
Apr 06, 2010 | 29.37 | 29.61 | 29.35 | 29.52 | 14,470,754 | -0.07(-0.24%) |
Apr 05, 2010 | 29.64 | 29.92 | 29.49 | 29.59 | 21,117,594 | +0.18(+0.62%) |
Apr 01, 2010 | 29.34 | 29.41 | 29.41 | 29.41 | 23,456,860 | +0.22(+0.74%) |
Mar 31, 2010 | 29.21 | 29.37 | 29.11 | 29.19 | 21,462,330 | -0.12(-0.40%) |
Mar 30, 2010 | 29.53 | 29.57 | 29.18 | 29.31 | 29,425,852 | +0.26(+0.89%) |
Mar 29, 2010 | 29.22 | 29.28 | 28.94 | 29.05 | 16,639,222 | -0.05(-0.16%) |
Mar 26, 2010 | 29.22 | 29.60 | 28.95 | 29.10 | 42,818,032 | -0.25(-0.86%) |
Mar 25, 2010 | 29.60 | 30.50 | 29.22 | 29.35 | 96,717,560 | +1.39(+4.98%) |
Mar 24, 2010 | 28.00 | 28.13 | 27.84 | 27.96 | 18,657,820 | -0.23(-0.81%) |
Mar 23, 2010 | 28.13 | 28.23 | 27.85 | 28.19 | 19,865,204 | +0.17(+0.60%) |
Mar 22, 2010 | 27.88 | 28.20 | 27.74 | 28.02 | 23,533,660 | +0.16(+0.57%) |
Mar 19, 2010 | 28.19 | 28.25 | 27.68 | 27.86 | 48,036,188 | -0.26(-0.94%) |
Mar 18, 2010 | 27.29 | 28.20 | 27.24 | 28.13 | 65,427,788 | +1.06(+3.93%) |
Mar 17, 2010 | 27.17 | 27.27 | 26.93 | 27.06 | 33,448,144 | -0.08(-0.28%) |
Mar 16, 2010 | 27.06 | 27.21 | 26.85 | 27.14 | 39,813,400 | +0.10(+0.36%) |
Mar 15, 2010 | 27.13 | 27.18 | 26.90 | 27.04 | 24,914,194 | -0.06(-0.21%) |
Mar 12, 2010 | 27.22 | 27.40 | 26.99 | 27.10 | 29,773,268 | -0.10(-0.38%) |
Mar 11, 2010 | 27.04 | 27.31 | 26.93 | 27.20 | 23,465,142 | +0.15(+0.57%) |
Mar 10, 2010 | 26.83 | 27.20 | 26.79 | 27.05 | 21,919,404 | +0.14(+0.52%) |
Mar 09, 2010 | 26.95 | 27.07 | 26.79 | 26.91 | 28,940,030 | -0.08(-0.28%) |
Mar 08, 2010 | 27.02 | 27.14 | 26.86 | 26.99 | 19,913,716 | +0.02(+0.08%) |
Mar 05, 2010 | 27.47 | 27.50 | 26.87 | 26.97 | 38,041,996 | -0.34(-1.25%) |
Mar 04, 2010 | 27.09 | 27.33 | 26.84 | 27.31 | 42,266,400 | +0.39(+1.45%) |
Mar 03, 2010 | 26.77 | 27.24 | 26.70 | 26.92 | 60,572,640 | +0.53(+2.00%) |
Mar 02, 2010 | 25.57 | 26.76 | 25.44 | 26.39 | 111,937,248 | +1.65(+6.66%) |
Mar 01, 2010 | 25.62 | 25.62 | 24.67 | 24.74 | 84,820,520 | -0.78(-3.06%) |
Feb 26, 2010 | 25.83 | 25.83 | 25.40 | 25.52 | 43,930,044 | -0.35(-1.34%) |
Feb 25, 2010 | 25.90 | 26.44 | 25.37 | 25.87 | 50,080,992 | -0.48(-1.82%) |
Feb 24, 2010 | 26.86 | 26.90 | 26.21 | 26.35 | 38,968,480 | -0.35(-1.30%) |
Feb 23, 2010 | 27.01 | 27.12 | 26.60 | 26.70 | 25,879,956 | -0.33(-1.21%) |
Feb 22, 2010 | 27.57 | 27.63 | 26.80 | 27.02 | 39,929,976 | -0.40(-1.46%) |
Feb 19, 2010 | 27.58 | 27.60 | 27.34 | 27.42 | 38,464,976 | -0.15(-0.55%) |
Feb 18, 2010 | 27.34 | 27.66 | 27.28 | 27.57 | 28,158,322 | +0.26(+0.96%) |
Feb 17, 2010 | 27.08 | 27.50 | 27.03 | 27.31 | 35,707,280 | +0.28(+1.05%) |
Feb 16, 2010 | 27.08 | 27.22 | 26.81 | 27.03 | 49,521,768 | +0.12(+0.46%) |
Feb 12, 2010 | 26.45 | 26.90 | 26.90 | 26.90 | 53,870,184 | +0.57(+2.18%) |
Feb 11, 2010 | 25.82 | 26.40 | 25.63 | 26.33 | 49,376,836 | +0.40(+1.55%) |
Feb 10, 2010 | 26.12 | 26.43 | 25.85 | 25.93 | 34,170,064 | -0.33(-1.27%) |
Feb 09, 2010 | 26.27 | 26.52 | 26.07 | 26.26 | 41,269,332 | +0.28(+1.07%) |
Feb 08, 2010 | 26.40 | 26.45 | 25.95 | 25.98 | 39,519,752 | -0.37(-1.39%) |
Feb 05, 2010 | 26.61 | 26.73 | 25.93 | 26.35 | 56,843,096 | -0.09(-0.34%) |
Feb 04, 2010 | 27.20 | 27.21 | 26.43 | 26.44 | 57,561,796 | -1.01(-3.68%) |
Feb 03, 2010 | 26.99 | 27.51 | 26.74 | 27.45 | 53,180,752 | +0.26(+0.94%) |
Feb 02, 2010 | 27.58 | 27.63 | 27.00 | 27.19 | 65,600,416 | -0.35(-1.28%) |