Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.69 | 28.96 | 27.81 | 27.87 | 10,659,876 | -0.73(-2.56%) |
Apr 29, 2010 | 28.32 | 28.77 | 28.13 | 28.60 | 9,638,076 | +0.63(+2.25%) |
Apr 28, 2010 | 28.11 | 28.29 | 27.82 | 27.97 | 9,963,315 | -0.05(-0.17%) |
Apr 27, 2010 | 28.31 | 28.58 | 27.98 | 28.02 | 3,338 | -0.38(-1.35%) |
Apr 26, 2010 | 28.38 | 28.42 | 28.13 | 28.41 | 11,805,989 | +0.00(+0.01%) |
Apr 23, 2010 | 28.26 | 28.45 | 28.15 | 28.40 | 15,148,535 | +0.31(+1.11%) |
Apr 22, 2010 | 28.03 | 28.74 | 27.91 | 28.09 | 16,108,895 | -0.29(-1.01%) |
Apr 21, 2010 | 28.27 | 28.49 | 28.11 | 28.38 | 67,153 | +0.12(+0.42%) |
Apr 20, 2010 | 27.99 | 28.35 | 27.95 | 28.26 | 3,727 | +0.49(+1.75%) |
Apr 19, 2010 | 27.90 | 27.96 | 27.54 | 27.77 | 8,360,903 | -0.21(-0.74%) |
Apr 16, 2010 | 28.36 | 28.42 | 27.40 | 27.98 | 11,655,162 | -0.43(-1.50%) |
Apr 15, 2010 | 28.39 | 28.59 | 28.30 | 28.41 | 7,435,047 | +0.02(+0.06%) |
Apr 14, 2010 | 28.23 | 28.57 | 28.10 | 28.39 | 14,784,350 | +0.32(+1.13%) |
Apr 13, 2010 | 27.68 | 28.17 | 27.58 | 28.07 | 10,294,692 | +0.30(+1.09%) |
Apr 12, 2010 | 27.93 | 27.95 | 27.46 | 27.77 | 6,275,353 | -0.14(-0.49%) |
Apr 09, 2010 | 27.90 | 27.99 | 27.69 | 27.90 | 7,202,658 | +0.07(+0.26%) |
Apr 08, 2010 | 27.02 | 27.89 | 26.98 | 27.83 | 13,435,300 | +0.69(+2.54%) |
Apr 07, 2010 | 27.08 | 27.26 | 26.62 | 27.14 | 12,467,447 | +0.01(+0.05%) |
Apr 06, 2010 | 27.02 | 27.20 | 27.00 | 27.13 | 7,597,976 | -0.22(-0.82%) |
Apr 05, 2010 | 27.18 | 27.36 | 26.95 | 27.35 | 9,091,844 | +0.22(+0.81%) |
Apr 01, 2010 | 27.13 | 27.13 | 27.13 | 27.13 | 14,081,055 | +0.13(+0.48%) |
Mar 31, 2010 | 27.02 | 27.12 | 26.72 | 27.00 | 7,405,632 | -0.11(-0.42%) |
Mar 30, 2010 | 27.19 | 27.35 | 27.00 | 27.12 | 7,311,719 | +0.01(+0.04%) |
Mar 29, 2010 | 26.89 | 27.23 | 26.81 | 27.11 | 7,946,202 | +0.34(+1.27%) |
Mar 26, 2010 | 26.80 | 26.88 | 26.55 | 26.77 | 8,244,135 | -0.00(-0.01%) |
Mar 25, 2010 | 27.09 | 27.36 | 26.73 | 26.77 | 10,809,587 | -0.09(-0.33%) |
Mar 24, 2010 | 27.07 | 27.07 | 26.65 | 26.86 | 8,587,456 | -0.29(-1.07%) |
Mar 23, 2010 | 27.32 | 27.35 | 26.89 | 27.15 | 8,523,856 | -0.11(-0.41%) |
Mar 22, 2010 | 26.83 | 27.31 | 26.75 | 27.26 | 8,662,484 | +0.28(+1.04%) |
Mar 19, 2010 | 27.32 | 27.39 | 26.81 | 26.98 | 14,426,824 | -0.15(-0.56%) |
Mar 18, 2010 | 26.81 | 27.25 | 26.81 | 27.13 | 10,381,205 | +0.16(+0.60%) |
Mar 17, 2010 | 27.14 | 27.27 | 26.83 | 26.97 | 11,915,237 | -0.09(-0.33%) |
Mar 16, 2010 | 26.85 | 27.07 | 26.80 | 27.06 | 10,119,042 | +0.20(+0.74%) |
Mar 15, 2010 | 26.73 | 26.87 | 26.71 | 26.86 | 10,769,547 | -0.03(-0.12%) |
Mar 12, 2010 | 26.82 | 26.91 | 26.53 | 26.89 | 9,556,454 | +0.18(+0.69%) |
Mar 11, 2010 | 26.30 | 26.71 | 26.28 | 26.71 | 15,752,406 | +0.33(+1.26%) |
Mar 10, 2010 | 26.06 | 26.53 | 25.97 | 26.38 | 21,283,092 | +0.28(+1.07%) |
Mar 09, 2010 | 25.51 | 26.28 | 25.46 | 26.10 | 13,963,874 | +0.50(+1.94%) |
Mar 08, 2010 | 25.53 | 25.70 | 25.44 | 25.60 | 6,524,806 | +0.13(+0.52%) |
Mar 05, 2010 | 25.26 | 25.54 | 25.19 | 25.47 | 8,926,662 | +0.39(+1.57%) |
Mar 04, 2010 | 24.76 | 25.20 | 24.70 | 25.07 | 8,986,257 | +0.31(+1.26%) |
Mar 03, 2010 | 24.80 | 25.08 | 24.72 | 24.76 | 8,932,161 | -0.02(-0.09%) |
Mar 02, 2010 | 25.01 | 25.09 | 24.66 | 24.78 | 11,599,529 | -0.16(-0.64%) |
Mar 01, 2010 | 24.95 | 25.08 | 24.69 | 24.94 | 10,308,286 | +0.12(+0.49%) |
Feb 26, 2010 | 25.19 | 25.26 | 24.81 | 24.82 | 17,296,078 | -0.40(-1.59%) |
Feb 25, 2010 | 24.30 | 25.24 | 24.12 | 25.22 | 15,613,908 | +0.58(+2.36%) |
Feb 24, 2010 | 24.43 | 24.67 | 24.35 | 24.64 | 9,207,531 | +0.28(+1.15%) |
Feb 23, 2010 | 24.53 | 24.56 | 24.16 | 24.36 | 11,232,147 | -0.17(-0.69%) |
Feb 22, 2010 | 24.43 | 24.61 | 24.38 | 24.53 | 11,751,934 | +0.10(+0.42%) |
Feb 19, 2010 | 23.94 | 24.49 | 23.94 | 24.42 | 13,974,098 | +0.46(+1.93%) |
Feb 18, 2010 | 23.77 | 24.00 | 23.70 | 23.96 | 6,903,163 | +0.12(+0.51%) |
Feb 17, 2010 | 24.05 | 24.09 | 23.50 | 23.84 | 7,615,119 | -0.07(-0.28%) |
Feb 16, 2010 | 23.48 | 23.94 | 23.29 | 23.91 | 10,278,056 | +0.64(+2.76%) |
Feb 12, 2010 | 23.12 | 23.26 | 23.26 | 23.26 | 18,626,632 | -0.07(-0.31%) |
Feb 11, 2010 | 22.54 | 23.43 | 22.53 | 23.34 | 14,129,379 | +0.70(+3.08%) |
Feb 10, 2010 | 22.66 | 22.86 | 22.25 | 22.64 | 9,453,456 | -0.01(-0.05%) |
Feb 09, 2010 | 22.69 | 22.95 | 22.52 | 22.65 | 6,149,593 | +0.28(+1.26%) |
Feb 08, 2010 | 22.81 | 22.91 | 22.37 | 22.37 | 9,198,092 | -0.41(-1.82%) |
Feb 05, 2010 | 22.43 | 22.80 | 22.29 | 22.78 | 13,172,950 | +0.41(+1.84%) |
Feb 04, 2010 | 22.84 | 23.03 | 22.35 | 22.37 | 9,531,476 | -0.73(-3.18%) |
Feb 03, 2010 | 23.18 | 23.44 | 23.01 | 23.11 | 6,513,900 | +0.02(+0.08%) |
Feb 02, 2010 | 22.93 | 23.20 | 22.76 | 23.09 | 6,540,118 | +0.27(+1.17%) |