Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.41 | 28.43 | 27.92 | 27.98 | 45,890,284 | -0.10(-0.34%) |
Apr 29, 2010 | 27.92 | 28.22 | 27.84 | 28.08 | 42,060,184 | +0.05(+0.20%) |
Apr 28, 2010 | 28.08 | 28.14 | 27.69 | 28.02 | 58,353,452 | +0.30(+1.09%) |
Apr 27, 2010 | 28.34 | 28.42 | 27.66 | 27.72 | 735,685 | -1.10(-3.83%) |
Apr 26, 2010 | 28.95 | 29.02 | 28.80 | 28.82 | 22,057,562 | +0.01(+0.05%) |
Apr 23, 2010 | 28.60 | 28.83 | 28.47 | 28.81 | 24,020,674 | -0.09(-0.31%) |
Apr 22, 2010 | 28.58 | 28.91 | 28.35 | 28.90 | 28,315,744 | +0.13(+0.45%) |
Apr 21, 2010 | 28.92 | 28.94 | 28.50 | 28.77 | 729 | -0.41(-1.41%) |
Apr 20, 2010 | 29.19 | 29.24 | 28.94 | 29.18 | 801 | +0.47(+1.62%) |
Apr 19, 2010 | 28.62 | 28.84 | 28.37 | 28.71 | 47,315,136 | -0.27(-0.95%) |
Apr 16, 2010 | 29.43 | 29.49 | 28.78 | 28.99 | 74,148,072 | -1.09(-3.62%) |
Apr 15, 2010 | 30.08 | 30.22 | 30.00 | 30.08 | 30,983,594 | -0.16(-0.52%) |
Apr 14, 2010 | 30.11 | 30.39 | 30.04 | 30.24 | 25,807,200 | +0.20(+0.66%) |
Apr 13, 2010 | 29.97 | 30.04 | 29.71 | 30.04 | 28,464,472 | -0.10(-0.34%) |
Apr 12, 2010 | 30.16 | 30.29 | 30.10 | 30.14 | 21,260,852 | -0.41(-1.35%) |
Apr 09, 2010 | 30.26 | 30.56 | 30.24 | 30.55 | 39,166,252 | +0.56(+1.87%) |
Apr 08, 2010 | 29.75 | 30.11 | 29.56 | 29.99 | 35,329,484 | +0.15(+0.49%) |
Apr 07, 2010 | 30.00 | 30.04 | 29.62 | 29.84 | 40,586,652 | -0.19(-0.64%) |
Apr 06, 2010 | 29.81 | 30.11 | 29.81 | 30.04 | 26,126,060 | +0.04(+0.14%) |
Apr 05, 2010 | 29.80 | 30.04 | 29.74 | 30.00 | 27,535,012 | +0.35(+1.18%) |
Apr 01, 2010 | 29.40 | 29.65 | 29.65 | 29.65 | 51,475,796 | +0.80(+2.78%) |
Mar 31, 2010 | 28.75 | 29.03 | 28.73 | 28.84 | 51,908,248 | -0.11(-0.38%) |
Mar 30, 2010 | 28.79 | 29.05 | 28.78 | 28.95 | 56,206,632 | +0.44(+1.54%) |
Mar 29, 2010 | 28.19 | 28.54 | 28.19 | 28.52 | 49,645,032 | +0.54(+1.93%) |
Mar 26, 2010 | 27.96 | 28.18 | 27.71 | 27.97 | 45,497,200 | +0.55(+2.02%) |
Mar 25, 2010 | 27.81 | 27.88 | 27.34 | 27.42 | 51,596,264 | -0.51(-1.82%) |
Mar 24, 2010 | 27.98 | 28.04 | 27.77 | 27.93 | 33,240,074 | -0.33(-1.16%) |
Mar 23, 2010 | 28.13 | 28.32 | 28.00 | 28.26 | 21,829,996 | +0.09(+0.32%) |
Mar 22, 2010 | 27.82 | 28.22 | 27.79 | 28.17 | 21,278,092 | +0.02(+0.07%) |
Mar 19, 2010 | 28.41 | 28.43 | 28.01 | 28.15 | 33,285,390 | -0.23(-0.82%) |
Mar 18, 2010 | 28.47 | 28.52 | 28.24 | 28.38 | 28,298,744 | -0.14(-0.48%) |
Mar 17, 2010 | 28.46 | 28.68 | 28.37 | 28.52 | 38,933,600 | +0.45(+1.61%) |
Mar 16, 2010 | 27.93 | 28.14 | 27.78 | 28.06 | 30,690,810 | +0.14(+0.52%) |
Mar 15, 2010 | 27.80 | 28.00 | 27.78 | 27.92 | 26,346,122 | -0.34(-1.19%) |
Mar 12, 2010 | 28.39 | 28.41 | 28.14 | 28.26 | 24,641,284 | -0.08(-0.27%) |
Mar 11, 2010 | 28.18 | 28.39 | 28.00 | 28.33 | 26,032,468 | -0.11(-0.39%) |
Mar 10, 2010 | 28.33 | 28.60 | 28.30 | 28.44 | 26,360,016 | +0.07(+0.24%) |
Mar 09, 2010 | 28.20 | 28.57 | 28.19 | 28.37 | 24,012,092 | +0.06(+0.22%) |
Mar 08, 2010 | 28.26 | 28.42 | 28.23 | 28.31 | 23,122,730 | +0.10(+0.34%) |
Mar 05, 2010 | 27.95 | 28.22 | 27.83 | 28.21 | 34,243,268 | +0.70(+2.54%) |
Mar 04, 2010 | 27.65 | 27.71 | 27.40 | 27.52 | 31,578,782 | -0.42(-1.52%) |
Mar 03, 2010 | 28.05 | 28.28 | 27.91 | 27.94 | 24,727,024 | -0.08(-0.29%) |
Mar 02, 2010 | 28.13 | 28.26 | 27.95 | 28.02 | 35,061,520 | +0.21(+0.76%) |
Mar 01, 2010 | 27.66 | 27.90 | 27.64 | 27.81 | 51,371,076 | +0.69(+2.53%) |
Feb 26, 2010 | 26.99 | 27.21 | 26.78 | 27.12 | 36,237,544 | +0.41(+1.54%) |
Feb 25, 2010 | 26.38 | 26.79 | 26.21 | 26.71 | 37,516,028 | -0.24(-0.88%) |
Feb 24, 2010 | 26.73 | 27.01 | 26.66 | 26.95 | 32,594,916 | +0.47(+1.78%) |
Feb 23, 2010 | 26.91 | 27.04 | 26.40 | 26.48 | 44,000,572 | -0.35(-1.30%) |
Feb 22, 2010 | 27.00 | 27.08 | 26.79 | 26.83 | 24,023,536 | +0.09(+0.33%) |
Feb 19, 2010 | 26.61 | 26.91 | 26.57 | 26.74 | 47,923,164 | -0.47(-1.71%) |
Feb 18, 2010 | 26.97 | 27.29 | 26.95 | 27.21 | 28,759,698 | +0.01(+0.02%) |
Feb 17, 2010 | 27.34 | 27.38 | 27.05 | 27.20 | 26,100,810 | +0.10(+0.35%) |
Feb 16, 2010 | 26.99 | 27.19 | 26.71 | 27.10 | 29,583,572 | +0.45(+1.67%) |
Feb 12, 2010 | 26.62 | 26.66 | 26.66 | 26.66 | 44,565,856 | -0.53(-1.94%) |
Feb 11, 2010 | 26.77 | 27.19 | 26.56 | 27.19 | 49,144,676 | +0.72(+2.72%) |
Feb 10, 2010 | 26.49 | 26.74 | 26.15 | 26.47 | 40,059,732 | +0.12(+0.44%) |
Feb 09, 2010 | 26.10 | 26.64 | 25.94 | 26.35 | 73,067,816 | +0.88(+3.47%) |
Feb 08, 2010 | 25.69 | 25.91 | 25.47 | 25.47 | 44,696,724 | -0.27(-1.06%) |
Feb 05, 2010 | 25.65 | 25.84 | 25.11 | 25.74 | 73,060,224 | -0.31(-1.18%) |
Feb 04, 2010 | 26.75 | 26.76 | 25.96 | 26.05 | 69,873,368 | -1.25(-4.57%) |
Feb 03, 2010 | 27.36 | 27.52 | 27.16 | 27.30 | 32,976,224 | +0.00(+0.00%) |
Feb 02, 2010 | 26.94 | 27.34 | 26.84 | 27.30 | 36,973,456 | +0.50(+1.88%) |