Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.40 | 25.86 | 24.88 | 25.26 | 127,233,432 | -0.20(-0.78%) |
Apr 29, 2010 | 27.32 | 27.37 | 25.13 | 25.46 | 175,512,752 | -2.32(-8.34%) |
Apr 28, 2010 | 27.29 | 27.95 | 27.44 | 27.78 | 19,751,714 | +0.49(+1.79%) |
Apr 27, 2010 | 27.50 | 27.96 | 27.23 | 27.29 | 412 | -0.77(-2.73%) |
Apr 26, 2010 | 28.95 | 29.00 | 28.05 | 28.05 | 27,078,756 | -0.95(-3.29%) |
Apr 23, 2010 | 28.51 | 29.02 | 28.46 | 29.01 | 11,010,759 | +0.16(+0.55%) |
Apr 22, 2010 | 28.65 | 28.85 | 28.51 | 28.85 | 10,977,301 | -0.26(-0.90%) |
Apr 21, 2010 | 29.16 | 29.34 | 28.99 | 29.11 | 1,238 | -0.19(-0.64%) |
Apr 20, 2010 | 29.28 | 29.40 | 29.21 | 29.30 | 1,094 | +0.48(+1.68%) |
Apr 19, 2010 | 29.01 | 28.83 | 28.49 | 28.81 | 11,404,705 | -0.19(-0.67%) |
Apr 16, 2010 | 29.26 | 29.31 | 28.74 | 29.01 | 12,834,726 | -0.33(-1.14%) |
Apr 15, 2010 | 29.34 | 29.54 | 29.30 | 29.34 | 10,916,805 | +0.28(+0.95%) |
Apr 14, 2010 | 29.06 | 29.11 | 28.91 | 29.07 | 12,319,895 | +0.34(+1.20%) |
Apr 13, 2010 | 28.85 | 28.87 | 28.44 | 28.72 | 7,619,299 | -0.02(-0.08%) |
Apr 12, 2010 | 28.71 | 28.88 | 28.68 | 28.75 | 8,043,529 | -0.06(-0.20%) |
Apr 09, 2010 | 28.64 | 28.82 | 28.60 | 28.80 | 13,523,711 | +0.24(+0.83%) |
Apr 08, 2010 | 28.22 | 28.60 | 28.14 | 28.57 | 8,499,590 | +0.09(+0.32%) |
Apr 07, 2010 | 28.57 | 28.66 | 28.38 | 28.47 | 10,242,142 | -0.28(-0.98%) |
Apr 06, 2010 | 28.35 | 28.78 | 28.30 | 28.76 | 11,952,832 | +0.38(+1.35%) |
Apr 05, 2010 | 28.23 | 28.42 | 28.10 | 28.37 | 7,505,631 | +0.40(+1.44%) |
Apr 01, 2010 | 27.83 | 27.97 | 27.97 | 27.97 | 14,408,108 | +0.32(+1.17%) |
Mar 31, 2010 | 27.46 | 27.75 | 27.42 | 27.65 | 13,067,433 | +0.12(+0.42%) |
Mar 30, 2010 | 27.58 | 27.67 | 27.45 | 27.53 | 12,073,175 | -0.03(-0.11%) |
Mar 29, 2010 | 27.33 | 27.60 | 27.32 | 27.56 | 12,433,858 | +0.10(+0.35%) |
Mar 26, 2010 | 27.37 | 27.56 | 27.29 | 27.46 | 12,081,806 | +0.08(+0.28%) |
Mar 25, 2010 | 27.74 | 27.78 | 27.38 | 27.38 | 12,446,747 | -0.34(-1.22%) |
Mar 24, 2010 | 27.67 | 27.78 | 27.57 | 27.72 | 13,624,143 | -0.35(-1.24%) |
Mar 23, 2010 | 27.87 | 28.11 | 27.80 | 28.07 | 11,128,756 | +0.29(+1.05%) |
Mar 22, 2010 | 27.43 | 27.83 | 27.40 | 27.78 | 12,115,850 | -0.16(-0.59%) |
Mar 19, 2010 | 28.19 | 28.21 | 27.68 | 27.95 | 11,133,908 | -0.22(-0.79%) |
Mar 18, 2010 | 28.32 | 28.33 | 27.96 | 28.17 | 9,357,777 | +0.00(+0.00%) |
Mar 17, 2010 | 28.08 | 28.31 | 28.03 | 28.17 | 13,421,333 | +0.47(+1.70%) |
Mar 16, 2010 | 27.46 | 27.73 | 27.41 | 27.70 | 10,217,325 | +0.29(+1.06%) |
Mar 15, 2010 | 27.31 | 27.41 | 27.28 | 27.41 | 9,799,255 | -0.14(-0.49%) |
Mar 12, 2010 | 27.46 | 27.60 | 27.38 | 27.54 | 13,719,965 | +0.13(+0.46%) |
Mar 11, 2010 | 27.21 | 27.44 | 27.14 | 27.42 | 8,593,773 | +0.20(+0.73%) |
Mar 10, 2010 | 27.12 | 27.32 | 27.08 | 27.22 | 12,752,568 | +0.07(+0.27%) |
Mar 09, 2010 | 26.92 | 27.24 | 26.92 | 27.15 | 9,728,601 | -0.06(-0.23%) |
Mar 08, 2010 | 27.12 | 27.31 | 27.06 | 27.21 | 12,217,091 | +0.19(+0.70%) |
Mar 05, 2010 | 26.84 | 27.05 | 26.78 | 27.02 | 10,692,407 | +0.33(+1.25%) |
Mar 04, 2010 | 26.81 | 26.87 | 26.55 | 26.69 | 10,399,748 | +0.11(+0.42%) |
Mar 03, 2010 | 26.29 | 26.71 | 26.29 | 26.58 | 12,880,803 | +0.42(+1.59%) |
Mar 02, 2010 | 26.02 | 26.28 | 25.96 | 26.16 | 12,334,762 | +0.01(+0.04%) |
Mar 01, 2010 | 25.85 | 26.18 | 25.80 | 26.15 | 12,428,474 | +0.37(+1.45%) |
Feb 26, 2010 | 25.51 | 25.84 | 25.43 | 25.78 | 13,095,619 | +0.15(+0.60%) |
Feb 25, 2010 | 25.37 | 25.63 | 25.19 | 25.62 | 18,164,932 | -0.33(-1.28%) |
Feb 24, 2010 | 25.92 | 26.11 | 25.80 | 25.95 | 10,367,093 | +0.17(+0.67%) |
Feb 23, 2010 | 25.94 | 26.05 | 25.73 | 25.78 | 14,468,944 | -0.50(-1.90%) |
Feb 22, 2010 | 26.44 | 26.46 | 26.20 | 26.28 | 11,348,427 | -0.02(-0.09%) |
Feb 19, 2010 | 26.01 | 26.35 | 25.95 | 26.30 | 12,493,215 | -0.21(-0.80%) |
Feb 18, 2010 | 26.25 | 26.60 | 26.25 | 26.52 | 9,609,960 | +0.24(+0.92%) |
Feb 17, 2010 | 26.47 | 26.53 | 26.17 | 26.28 | 15,209,988 | -0.42(-1.58%) |
Feb 16, 2010 | 26.18 | 26.79 | 26.08 | 26.70 | 24,121,356 | +0.61(+2.34%) |
Feb 12, 2010 | 25.83 | 26.09 | 26.09 | 26.09 | 14,171,260 | -0.06(-0.24%) |
Feb 11, 2010 | 25.71 | 26.18 | 25.57 | 26.15 | 14,414,430 | +0.55(+2.14%) |
Feb 10, 2010 | 25.63 | 25.73 | 25.34 | 25.60 | 11,732,454 | +0.02(+0.07%) |
Feb 09, 2010 | 25.25 | 25.81 | 25.16 | 25.58 | 16,801,668 | +0.52(+2.06%) |
Feb 08, 2010 | 25.12 | 25.40 | 24.87 | 25.07 | 16,365,439 | -0.31(-1.22%) |
Feb 05, 2010 | 25.34 | 25.44 | 24.86 | 25.38 | 23,194,320 | -0.14(-0.56%) |
Feb 04, 2010 | 26.13 | 26.14 | 25.50 | 25.52 | 17,530,216 | -0.84(-3.20%) |
Feb 03, 2010 | 26.41 | 26.50 | 26.17 | 26.36 | 17,626,556 | -0.10(-0.38%) |
Feb 02, 2010 | 25.96 | 26.58 | 25.83 | 26.46 | 38,926,324 | -0.76(-2.79%) |