Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.86 | 29.13 | 27.98 | 28.04 | 10,596,968 | -0.74(-2.56%) |
Apr 29, 2010 | 28.49 | 28.94 | 28.30 | 28.77 | 9,581,198 | +0.63(+2.25%) |
Apr 28, 2010 | 28.28 | 28.46 | 27.98 | 28.14 | 9,904,518 | -0.05(-0.17%) |
Apr 27, 2010 | 28.48 | 28.75 | 28.14 | 28.19 | 3,319 | -0.39(-1.35%) |
Apr 26, 2010 | 28.55 | 28.59 | 28.30 | 28.57 | 11,736,318 | +0.00(+0.01%) |
Apr 23, 2010 | 28.43 | 28.62 | 28.32 | 28.57 | 15,059,138 | +0.31(+1.11%) |
Apr 22, 2010 | 28.20 | 28.92 | 28.08 | 28.26 | 16,013,831 | -0.29(-1.01%) |
Apr 21, 2010 | 28.43 | 28.66 | 28.28 | 28.54 | 66,756 | +0.12(+0.42%) |
Apr 20, 2010 | 28.16 | 28.52 | 28.11 | 28.43 | 3,705 | +0.49(+1.75%) |
Apr 19, 2010 | 28.07 | 28.13 | 27.70 | 27.94 | 8,311,562 | -0.21(-0.74%) |
Apr 16, 2010 | 28.53 | 28.59 | 27.57 | 28.14 | 11,586,380 | -0.43(-1.50%) |
Apr 15, 2010 | 28.56 | 28.76 | 28.47 | 28.57 | 7,391,170 | +0.02(+0.06%) |
Apr 14, 2010 | 28.39 | 28.74 | 28.27 | 28.56 | 14,697,102 | +0.32(+1.13%) |
Apr 13, 2010 | 27.84 | 28.33 | 27.74 | 28.24 | 10,233,939 | +0.30(+1.09%) |
Apr 12, 2010 | 28.09 | 28.12 | 27.62 | 27.93 | 6,238,320 | -0.14(-0.49%) |
Apr 09, 2010 | 28.07 | 28.16 | 27.86 | 28.07 | 7,160,152 | +0.07(+0.27%) |
Apr 08, 2010 | 27.18 | 28.05 | 27.14 | 28.00 | 13,356,013 | +0.69(+2.54%) |
Apr 07, 2010 | 27.24 | 27.42 | 26.78 | 27.30 | 12,393,872 | +0.01(+0.05%) |
Apr 06, 2010 | 27.18 | 27.37 | 27.16 | 27.29 | 7,553,138 | -0.23(-0.82%) |
Apr 05, 2010 | 27.34 | 27.52 | 27.11 | 27.51 | 9,038,189 | +0.22(+0.81%) |
Apr 01, 2010 | 27.29 | 27.29 | 27.29 | 27.29 | 13,997,957 | +0.13(+0.48%) |
Mar 31, 2010 | 27.18 | 27.28 | 26.88 | 27.16 | 7,361,929 | -0.11(-0.42%) |
Mar 30, 2010 | 27.35 | 27.51 | 27.16 | 27.28 | 7,268,569 | +0.01(+0.04%) |
Mar 29, 2010 | 27.05 | 27.39 | 26.97 | 27.27 | 7,899,309 | +0.34(+1.27%) |
Mar 26, 2010 | 26.96 | 27.04 | 26.71 | 26.93 | 8,195,483 | -0.00(-0.01%) |
Mar 25, 2010 | 27.26 | 27.52 | 26.88 | 26.93 | 10,745,796 | -0.09(-0.33%) |
Mar 24, 2010 | 27.23 | 27.23 | 26.81 | 27.02 | 8,536,778 | -0.29(-1.07%) |
Mar 23, 2010 | 27.49 | 27.51 | 27.05 | 27.31 | 8,473,554 | -0.11(-0.41%) |
Mar 22, 2010 | 26.99 | 27.47 | 26.91 | 27.42 | 8,611,364 | +0.28(+1.04%) |
Mar 19, 2010 | 27.48 | 27.55 | 26.97 | 27.14 | 14,341,686 | -0.15(-0.56%) |
Mar 18, 2010 | 26.97 | 27.41 | 26.97 | 27.29 | 10,319,942 | +0.16(+0.60%) |
Mar 17, 2010 | 27.30 | 27.43 | 26.99 | 27.13 | 11,844,921 | -0.09(-0.33%) |
Mar 16, 2010 | 27.01 | 27.23 | 26.96 | 27.22 | 10,059,326 | +0.20(+0.74%) |
Mar 15, 2010 | 26.88 | 27.03 | 26.87 | 27.02 | 10,705,992 | -0.03(-0.12%) |
Mar 12, 2010 | 26.98 | 27.07 | 26.68 | 27.05 | 9,500,058 | +0.19(+0.69%) |
Mar 11, 2010 | 26.45 | 26.87 | 26.43 | 26.87 | 15,659,445 | +0.33(+1.26%) |
Mar 10, 2010 | 26.22 | 26.69 | 26.13 | 26.53 | 21,157,492 | +0.28(+1.07%) |
Mar 09, 2010 | 25.67 | 26.44 | 25.61 | 26.25 | 13,881,468 | +0.50(+1.94%) |
Mar 08, 2010 | 25.68 | 25.85 | 25.59 | 25.75 | 6,486,301 | +0.13(+0.52%) |
Mar 05, 2010 | 25.41 | 25.69 | 25.34 | 25.62 | 8,873,982 | +0.40(+1.57%) |
Mar 04, 2010 | 24.91 | 25.35 | 24.85 | 25.22 | 8,933,226 | +0.32(+1.26%) |
Mar 03, 2010 | 24.95 | 25.23 | 24.87 | 24.91 | 8,879,449 | -0.02(-0.09%) |
Mar 02, 2010 | 25.16 | 25.24 | 24.80 | 24.93 | 11,531,076 | -0.16(-0.64%) |
Mar 01, 2010 | 25.10 | 25.23 | 24.84 | 25.09 | 10,247,453 | +0.12(+0.49%) |
Feb 26, 2010 | 25.34 | 25.41 | 24.96 | 24.97 | 17,194,006 | -0.40(-1.59%) |
Feb 25, 2010 | 24.44 | 25.39 | 24.26 | 25.37 | 15,521,765 | +0.59(+2.36%) |
Feb 24, 2010 | 24.58 | 24.81 | 24.50 | 24.78 | 9,153,194 | +0.28(+1.15%) |
Feb 23, 2010 | 24.68 | 24.71 | 24.31 | 24.50 | 11,165,861 | -0.17(-0.69%) |
Feb 22, 2010 | 24.58 | 24.76 | 24.52 | 24.67 | 11,682,580 | +0.10(+0.42%) |
Feb 19, 2010 | 24.08 | 24.63 | 24.08 | 24.57 | 13,891,630 | +0.46(+1.93%) |
Feb 18, 2010 | 23.91 | 24.14 | 23.84 | 24.10 | 6,862,424 | +0.12(+0.51%) |
Feb 17, 2010 | 24.20 | 24.23 | 23.64 | 23.98 | 7,570,179 | -0.07(-0.28%) |
Feb 16, 2010 | 23.62 | 24.08 | 23.43 | 24.05 | 10,217,400 | +0.65(+2.76%) |
Feb 12, 2010 | 23.25 | 23.40 | 23.40 | 23.40 | 18,516,708 | -0.07(-0.31%) |
Feb 11, 2010 | 22.67 | 23.56 | 22.66 | 23.48 | 14,045,995 | +0.70(+3.08%) |
Feb 10, 2010 | 22.79 | 23.00 | 22.38 | 22.77 | 9,397,667 | -0.01(-0.05%) |
Feb 09, 2010 | 22.82 | 23.08 | 22.65 | 22.79 | 6,113,301 | +0.28(+1.26%) |
Feb 08, 2010 | 22.95 | 23.05 | 22.50 | 22.50 | 9,143,809 | -0.42(-1.82%) |
Feb 05, 2010 | 22.56 | 22.94 | 22.42 | 22.92 | 13,095,210 | +0.41(+1.84%) |
Feb 04, 2010 | 22.98 | 23.16 | 22.48 | 22.51 | 9,475,226 | -0.74(-3.18%) |
Feb 03, 2010 | 23.31 | 23.58 | 23.15 | 23.24 | 6,475,458 | +0.02(+0.08%) |
Feb 02, 2010 | 23.06 | 23.34 | 22.90 | 23.23 | 6,501,521 | +0.27(+1.17%) |