Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.38 | 22.44 | 21.61 | 21.74 | 9,991,969 | -1.33(-5.77%) |
Apr 29, 2010 | 23.16 | 23.31 | 22.83 | 23.07 | 124,216,224 | -0.24(-1.04%) |
Apr 28, 2010 | 23.36 | 23.46 | 22.94 | 23.31 | 10,420,265 | -0.16(-0.66%) |
Apr 27, 2010 | 24.26 | 24.38 | 23.40 | 23.47 | 1,871 | -1.57(-6.27%) |
Apr 26, 2010 | 25.19 | 25.33 | 24.97 | 25.03 | 4,392,448 | +0.15(+0.62%) |
Apr 23, 2010 | 24.36 | 24.91 | 24.28 | 24.88 | 5,143,172 | +0.31(+1.24%) |
Apr 22, 2010 | 23.98 | 24.57 | 23.85 | 24.57 | 7,536,687 | -0.02(-0.10%) |
Apr 21, 2010 | 24.61 | 24.74 | 24.25 | 24.60 | 8,371,650 | -0.35(-1.40%) |
Apr 20, 2010 | 25.25 | 25.39 | 24.92 | 24.95 | 4,633,782 | -0.17(-0.66%) |
Apr 19, 2010 | 24.71 | 25.11 | 24.59 | 25.11 | 5,760,341 | +0.01(+0.03%) |
Apr 16, 2010 | 25.68 | 25.79 | 24.90 | 25.10 | 8,647,148 | -0.77(-2.96%) |
Apr 15, 2010 | 26.09 | 26.31 | 25.80 | 25.87 | 5,257,905 | -0.46(-1.73%) |
Apr 14, 2010 | 26.20 | 26.37 | 26.06 | 26.33 | 3,652,487 | +0.57(+2.19%) |
Apr 13, 2010 | 25.75 | 25.83 | 25.43 | 25.76 | 4,246,996 | -0.16(-0.61%) |
Apr 12, 2010 | 25.98 | 26.15 | 25.84 | 25.92 | 4,462,834 | -0.02(-0.07%) |
Apr 09, 2010 | 25.90 | 26.08 | 25.78 | 25.93 | 4,571,511 | +0.04(+0.16%) |
Apr 08, 2010 | 25.44 | 25.89 | 25.27 | 25.89 | 7,610,265 | +0.06(+0.24%) |
Apr 07, 2010 | 26.18 | 26.24 | 25.72 | 25.83 | 5,504,565 | -0.48(-1.81%) |
Apr 06, 2010 | 26.39 | 26.59 | 26.28 | 26.30 | 5,414,092 | -0.19(-0.71%) |
Apr 05, 2010 | 26.50 | 26.60 | 26.26 | 26.49 | 3,565,965 | +0.39(+1.51%) |
Apr 01, 2010 | 26.20 | 26.10 | 26.10 | 26.10 | 22,583,406 | +0.81(+3.20%) |
Mar 31, 2010 | 25.26 | 25.51 | 25.18 | 25.29 | 7,965,845 | -0.09(-0.34%) |
Mar 30, 2010 | 25.46 | 25.55 | 25.11 | 25.38 | 5,736,071 | +0.21(+0.82%) |
Mar 29, 2010 | 25.02 | 25.26 | 25.02 | 25.17 | 7,422,488 | +0.48(+1.94%) |
Mar 26, 2010 | 24.51 | 24.87 | 24.37 | 24.69 | 7,189,073 | +0.53(+2.19%) |
Mar 25, 2010 | 24.90 | 24.95 | 24.12 | 24.16 | 10,345,546 | -0.46(-1.85%) |
Mar 24, 2010 | 24.72 | 24.88 | 24.44 | 24.62 | 8,419,254 | -0.22(-0.89%) |
Mar 23, 2010 | 24.59 | 24.89 | 24.49 | 24.84 | 9,443,014 | +0.68(+2.80%) |
Mar 22, 2010 | 23.35 | 24.19 | 23.32 | 24.16 | 7,526,083 | +0.46(+1.94%) |
Mar 19, 2010 | 24.27 | 24.33 | 23.47 | 23.70 | 7,723,603 | -0.62(-2.56%) |
Mar 18, 2010 | 24.48 | 24.71 | 24.21 | 24.32 | 8,251,563 | -0.19(-0.79%) |
Mar 17, 2010 | 24.85 | 24.88 | 24.44 | 24.52 | 6,987,303 | +0.30(+1.23%) |
Mar 16, 2010 | 23.87 | 24.25 | 23.81 | 24.22 | 5,087,406 | +0.47(+1.97%) |
Mar 15, 2010 | 23.59 | 23.81 | 23.53 | 23.75 | 4,915,569 | -0.27(-1.10%) |
Mar 12, 2010 | 24.23 | 24.34 | 23.96 | 24.02 | 6,026,853 | +0.06(+0.26%) |
Mar 11, 2010 | 23.73 | 23.98 | 23.40 | 23.96 | 6,244,113 | -0.03(-0.12%) |
Mar 10, 2010 | 24.02 | 24.29 | 23.74 | 23.99 | 6,239,106 | +0.15(+0.64%) |
Mar 09, 2010 | 23.54 | 24.01 | 23.50 | 23.83 | 5,114,166 | -0.15(-0.64%) |
Mar 08, 2010 | 24.27 | 24.35 | 23.97 | 23.99 | 4,883,586 | -0.19(-0.78%) |
Mar 05, 2010 | 23.88 | 24.26 | 23.86 | 24.17 | 8,135,717 | +0.86(+3.70%) |
Mar 04, 2010 | 23.47 | 23.58 | 23.05 | 23.31 | 7,898,651 | -0.16(-0.67%) |
Mar 03, 2010 | 23.20 | 23.76 | 23.13 | 23.47 | 8,834,840 | +0.73(+3.21%) |
Mar 02, 2010 | 22.57 | 23.06 | 22.52 | 22.74 | 9,436,434 | +0.23(+1.03%) |
Mar 01, 2010 | 22.06 | 22.54 | 22.04 | 22.51 | 8,321,201 | +0.31(+1.38%) |
Feb 26, 2010 | 21.71 | 22.24 | 21.45 | 22.20 | 7,515,319 | +0.35(+1.59%) |
Feb 25, 2010 | 21.11 | 21.85 | 21.03 | 21.85 | 14,478,979 | -0.14(-0.63%) |
Feb 24, 2010 | 22.15 | 22.45 | 21.89 | 21.99 | 6,958,437 | -0.10(-0.44%) |
Feb 23, 2010 | 22.47 | 22.68 | 21.90 | 22.09 | 7,002,303 | -0.63(-2.78%) |
Feb 22, 2010 | 22.98 | 23.06 | 22.69 | 22.72 | 7,143,186 | +0.13(+0.58%) |
Feb 19, 2010 | 22.33 | 22.81 | 22.25 | 22.59 | 9,731,448 | -0.26(-1.15%) |
Feb 18, 2010 | 22.63 | 22.98 | 22.62 | 22.86 | 6,371,916 | +0.06(+0.25%) |
Feb 17, 2010 | 22.91 | 23.06 | 22.58 | 22.80 | 8,173,781 | +0.36(+1.61%) |
Feb 16, 2010 | 22.15 | 22.55 | 22.05 | 22.44 | 8,422,154 | +0.93(+4.33%) |
Feb 12, 2010 | 21.03 | 21.51 | 21.51 | 21.51 | 44,389,292 | -0.35(-1.62%) |
Feb 11, 2010 | 21.24 | 21.92 | 20.97 | 21.86 | 11,780,223 | +0.76(+3.61%) |
Feb 10, 2010 | 21.19 | 21.33 | 20.64 | 21.10 | 11,792,222 | -0.11(-0.54%) |
Feb 09, 2010 | 21.18 | 21.53 | 20.91 | 21.21 | 12,792,615 | +1.35(+6.77%) |
Feb 08, 2010 | 20.19 | 20.55 | 19.87 | 19.87 | 13,969,871 | -0.82(-3.95%) |
Feb 05, 2010 | 20.28 | 20.69 | 19.65 | 20.69 | 19,025,724 | +0.25(+1.23%) |
Feb 04, 2010 | 21.24 | 21.32 | 20.35 | 20.43 | 10,399,241 | -1.31(-6.01%) |
Feb 03, 2010 | 21.95 | 22.29 | 21.71 | 21.74 | 7,039,313 | -0.60(-2.67%) |
Feb 02, 2010 | 22.42 | 22.54 | 21.96 | 22.34 | 10,555,523 | +0.60(+2.78%) |