Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.14 | 27.24 | 26.77 | 26.81 | 26,632,130 | -0.21(-0.77%) |
Apr 29, 2010 | 27.02 | 27.19 | 26.88 | 27.02 | 25,486,994 | +0.11(+0.41%) |
Apr 28, 2010 | 26.50 | 26.93 | 26.34 | 26.91 | 39,963,900 | +0.62(+2.37%) |
Apr 27, 2010 | 26.50 | 26.93 | 26.23 | 26.29 | 51,062,856 | -0.13(-0.50%) |
Apr 26, 2010 | 26.53 | 26.83 | 26.19 | 26.42 | 36,980,256 | -0.10(-0.37%) |
Apr 23, 2010 | 27.02 | 27.06 | 26.20 | 26.52 | 92,683,200 | -0.75(-2.75%) |
Apr 22, 2010 | 27.56 | 27.97 | 26.95 | 27.27 | 139,715,648 | -2.29(-7.74%) |
Apr 21, 2010 | 30.04 | 30.08 | 29.30 | 29.55 | 49,296,560 | -0.46(-1.52%) |
Apr 20, 2010 | 29.63 | 30.05 | 29.46 | 30.01 | 21,296,292 | +0.37(+1.26%) |
Apr 19, 2010 | 29.55 | 29.80 | 29.29 | 29.64 | 21,580,732 | +0.01(+0.02%) |
Apr 16, 2010 | 29.59 | 29.80 | 29.29 | 29.63 | 34,391,304 | +0.03(+0.09%) |
Apr 15, 2010 | 29.57 | 29.93 | 29.45 | 29.60 | 23,389,204 | +0.07(+0.23%) |
Apr 14, 2010 | 29.28 | 29.67 | 29.18 | 29.53 | 28,414,920 | +0.21(+0.71%) |
Apr 13, 2010 | 29.14 | 29.39 | 28.98 | 29.32 | 15,524,960 | +0.05(+0.17%) |
Apr 12, 2010 | 29.14 | 29.43 | 29.12 | 29.28 | 12,687,665 | +0.04(+0.14%) |
Apr 09, 2010 | 29.25 | 29.37 | 29.01 | 29.23 | 23,300,414 | -0.16(-0.54%) |
Apr 08, 2010 | 29.59 | 29.61 | 29.18 | 29.39 | 18,717,248 | -0.26(-0.87%) |
Apr 07, 2010 | 29.37 | 29.72 | 29.37 | 29.65 | 23,211,930 | +0.24(+0.80%) |
Apr 06, 2010 | 29.27 | 29.50 | 29.25 | 29.41 | 14,522,894 | -0.07(-0.24%) |
Apr 05, 2010 | 29.53 | 29.82 | 29.39 | 29.48 | 21,193,682 | +0.18(+0.61%) |
Apr 01, 2010 | 29.23 | 29.30 | 29.30 | 29.30 | 23,541,378 | +0.21(+0.74%) |
Mar 31, 2010 | 29.11 | 29.27 | 29.00 | 29.09 | 21,539,662 | -0.12(-0.40%) |
Mar 30, 2010 | 29.43 | 29.46 | 29.07 | 29.21 | 29,531,876 | +0.26(+0.89%) |
Mar 29, 2010 | 29.12 | 29.18 | 28.84 | 28.95 | 16,699,176 | -0.05(-0.16%) |
Mar 26, 2010 | 29.12 | 29.49 | 28.85 | 29.00 | 42,972,312 | -0.25(-0.86%) |
Mar 25, 2010 | 29.49 | 30.39 | 29.12 | 29.25 | 97,066,040 | +1.39(+4.98%) |
Mar 24, 2010 | 27.90 | 28.03 | 27.74 | 27.86 | 18,725,046 | -0.23(-0.81%) |
Mar 23, 2010 | 28.03 | 28.13 | 27.75 | 28.09 | 19,936,782 | +0.17(+0.60%) |
Mar 22, 2010 | 27.78 | 28.10 | 27.64 | 27.92 | 23,618,454 | +0.16(+0.57%) |
Mar 19, 2010 | 28.09 | 28.15 | 27.58 | 27.76 | 48,209,268 | -0.26(-0.94%) |
Mar 18, 2010 | 27.20 | 28.10 | 27.15 | 28.03 | 65,663,532 | +1.06(+3.93%) |
Mar 17, 2010 | 27.07 | 27.17 | 26.83 | 26.97 | 33,568,660 | -0.08(-0.28%) |
Mar 16, 2010 | 26.97 | 27.11 | 26.75 | 27.04 | 39,956,856 | +0.10(+0.36%) |
Mar 15, 2010 | 27.04 | 27.08 | 26.80 | 26.95 | 25,003,962 | -0.06(-0.21%) |
Mar 12, 2010 | 27.12 | 27.31 | 26.90 | 27.00 | 29,880,546 | -0.10(-0.38%) |
Mar 11, 2010 | 26.94 | 27.21 | 26.83 | 27.11 | 23,549,690 | +0.15(+0.57%) |
Mar 10, 2010 | 26.74 | 27.11 | 26.69 | 26.95 | 21,998,382 | +0.14(+0.52%) |
Mar 09, 2010 | 26.85 | 26.97 | 26.69 | 26.81 | 29,044,304 | -0.08(-0.28%) |
Mar 08, 2010 | 26.92 | 27.04 | 26.77 | 26.89 | 19,985,468 | +0.02(+0.08%) |
Mar 05, 2010 | 27.38 | 27.40 | 26.77 | 26.87 | 38,179,068 | -0.34(-1.25%) |
Mar 04, 2010 | 26.99 | 27.23 | 26.74 | 27.21 | 42,418,692 | +0.39(+1.45%) |
Mar 03, 2010 | 26.68 | 27.15 | 26.60 | 26.82 | 60,790,888 | +0.53(+2.00%) |
Mar 02, 2010 | 25.48 | 26.66 | 25.35 | 26.29 | 112,340,568 | +1.64(+6.66%) |
Mar 01, 2010 | 25.52 | 25.52 | 24.58 | 24.65 | 85,126,136 | -0.78(-3.06%) |
Feb 26, 2010 | 25.73 | 25.74 | 25.31 | 25.43 | 44,088,328 | -0.34(-1.34%) |
Feb 25, 2010 | 25.81 | 26.34 | 25.28 | 25.77 | 50,261,440 | -0.48(-1.82%) |
Feb 24, 2010 | 26.77 | 26.81 | 26.11 | 26.25 | 39,108,888 | -0.35(-1.30%) |
Feb 23, 2010 | 26.92 | 27.02 | 26.50 | 26.60 | 25,973,204 | -0.32(-1.20%) |
Feb 22, 2010 | 27.48 | 27.53 | 26.70 | 26.92 | 40,073,848 | -0.40(-1.47%) |
Feb 19, 2010 | 27.48 | 27.50 | 27.24 | 27.32 | 38,603,572 | -0.15(-0.55%) |
Feb 18, 2010 | 27.24 | 27.57 | 27.19 | 27.48 | 28,259,778 | +0.26(+0.96%) |
Feb 17, 2010 | 26.99 | 27.40 | 26.93 | 27.21 | 35,835,940 | +0.28(+1.05%) |
Feb 16, 2010 | 26.98 | 27.12 | 26.71 | 26.93 | 49,700,200 | +0.12(+0.46%) |
Feb 12, 2010 | 26.35 | 26.81 | 26.81 | 26.81 | 54,064,284 | +0.57(+2.18%) |
Feb 11, 2010 | 25.72 | 26.31 | 25.54 | 26.23 | 49,554,744 | +0.40(+1.55%) |
Feb 10, 2010 | 26.03 | 26.34 | 25.76 | 25.83 | 34,293,184 | -0.33(-1.27%) |
Feb 09, 2010 | 26.17 | 26.43 | 25.98 | 26.16 | 41,418,032 | +0.28(+1.07%) |
Feb 08, 2010 | 26.30 | 26.36 | 25.86 | 25.89 | 39,662,144 | -0.37(-1.39%) |
Feb 05, 2010 | 26.51 | 26.64 | 25.83 | 26.25 | 57,047,908 | -0.09(-0.34%) |
Feb 04, 2010 | 27.10 | 27.11 | 26.33 | 26.34 | 57,769,196 | -1.01(-3.68%) |
Feb 03, 2010 | 26.89 | 27.41 | 26.64 | 27.35 | 53,372,368 | +0.26(+0.94%) |
Feb 02, 2010 | 27.48 | 27.53 | 26.90 | 27.10 | 65,836,784 | -0.35(-1.28%) |