Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.45 | 20.90 | 20.19 | 20.69 | 47,686,924 | +0.40(+1.96%) |
May 30, 2012 | 20.71 | 20.77 | 20.28 | 20.30 | 42,990,612 | -0.80(-3.77%) |
May 29, 2012 | 20.95 | 21.13 | 20.82 | 21.09 | 34,671,228 | +0.43(+2.08%) |
May 25, 2012 | 20.58 | 21.02 | 20.57 | 20.66 | 32,381,132 | -0.15(-0.71%) |
May 24, 2012 | 21.28 | 21.41 | 20.54 | 20.81 | 52,170,708 | -0.38(-1.80%) |
May 23, 2012 | 20.71 | 21.21 | 20.36 | 21.19 | 62,170,088 | +0.18(+0.85%) |
May 22, 2012 | 20.80 | 21.62 | 20.70 | 21.01 | 65,040,332 | +0.52(+2.55%) |
May 21, 2012 | 20.45 | 20.87 | 20.10 | 20.49 | 61,312,916 | +0.19(+0.92%) |
May 18, 2012 | 20.66 | 20.72 | 20.16 | 20.30 | 77,324,248 | -0.31(-1.51%) |
May 17, 2012 | 21.05 | 21.39 | 20.55 | 20.62 | 87,622,872 | -0.40(-1.89%) |
May 16, 2012 | 21.93 | 22.20 | 21.01 | 21.01 | 69,511,232 | -0.68(-3.13%) |
May 15, 2012 | 22.15 | 22.32 | 21.58 | 21.69 | 78,102,496 | -0.27(-1.24%) |
May 14, 2012 | 22.55 | 22.77 | 21.90 | 21.97 | 66,321,388 | -0.94(-4.12%) |
May 11, 2012 | 22.92 | 23.39 | 22.73 | 22.91 | 76,493,144 | -1.01(-4.24%) |
May 10, 2012 | 24.28 | 24.55 | 23.78 | 23.93 | 47,074,008 | +0.16(+0.66%) |
May 09, 2012 | 24.10 | 24.20 | 23.57 | 23.77 | 61,459,476 | -0.68(-2.78%) |
May 08, 2012 | 24.26 | 24.67 | 24.20 | 24.45 | 35,509,196 | -0.27(-1.11%) |
May 07, 2012 | 24.31 | 24.96 | 24.25 | 24.72 | 46,482,272 | +0.05(+0.22%) |
May 04, 2012 | 25.24 | 25.41 | 24.64 | 24.67 | 44,148,004 | -0.69(-2.71%) |
May 03, 2012 | 25.59 | 25.69 | 25.14 | 25.35 | 40,615,196 | -0.17(-0.67%) |
May 02, 2012 | 25.99 | 26.02 | 25.49 | 25.53 | 42,004,104 | -0.70(-2.68%) |
May 01, 2012 | 25.70 | 26.47 | 25.56 | 26.23 | 45,417,400 | +0.43(+1.68%) |
Apr 30, 2012 | 26.03 | 26.08 | 25.55 | 25.79 | 33,645,736 | -0.36(-1.36%) |
Apr 27, 2012 | 26.57 | 26.61 | 26.06 | 26.15 | 32,540,150 | -0.30(-1.12%) |
Apr 26, 2012 | 26.09 | 26.65 | 26.03 | 26.45 | 36,907,576 | +0.16(+0.59%) |
Apr 25, 2012 | 26.57 | 26.60 | 25.92 | 26.29 | 41,463,300 | +0.20(+0.78%) |
Apr 24, 2012 | 26.05 | 26.47 | 25.76 | 26.09 | 38,768,012 | +0.13(+0.51%) |
Apr 23, 2012 | 25.63 | 26.00 | 25.34 | 25.95 | 51,075,252 | -0.50(-1.89%) |
Apr 20, 2012 | 27.29 | 27.34 | 26.38 | 26.45 | 47,860,332 | -0.75(-2.75%) |
Apr 19, 2012 | 27.66 | 27.71 | 26.90 | 27.20 | 51,632,232 | -0.18(-0.66%) |
Apr 18, 2012 | 27.23 | 28.09 | 27.23 | 27.38 | 53,146,356 | +0.00(+0.00%) |
Apr 17, 2012 | 27.18 | 27.64 | 26.88 | 27.38 | 66,986,704 | +0.84(+3.18%) |
Apr 16, 2012 | 26.08 | 27.09 | 26.35 | 26.54 | 76,422,192 | +0.46(+1.77%) |
Apr 13, 2012 | 27.02 | 27.06 | 25.88 | 26.08 | 52,807,540 | -0.95(-3.51%) |
Apr 12, 2012 | 26.38 | 27.22 | 26.24 | 27.03 | 47,245,592 | +0.81(+3.10%) |
Apr 11, 2012 | 26.22 | 26.53 | 25.98 | 26.22 | 39,288,436 | +0.57(+2.21%) |
Apr 10, 2012 | 26.50 | 26.85 | 25.53 | 25.65 | 74,930,392 | -0.87(-3.27%) |
Apr 09, 2012 | 26.54 | 26.75 | 26.21 | 26.52 | 43,985,820 | -0.64(-2.36%) |
Apr 05, 2012 | 27.11 | 27.54 | 26.95 | 27.16 | 40,308,780 | -0.20(-0.71%) |
Apr 04, 2012 | 28.01 | 28.02 | 27.18 | 27.35 | 58,527,852 | -1.04(-3.66%) |
Apr 03, 2012 | 28.65 | 28.76 | 28.10 | 28.39 | 39,444,552 | -0.39(-1.36%) |
Apr 02, 2012 | 28.41 | 28.99 | 28.23 | 28.78 | 30,520,450 | +0.25(+0.88%) |
Mar 30, 2012 | 28.65 | 28.73 | 28.30 | 28.53 | 30,714,890 | +0.03(+0.11%) |
Mar 29, 2012 | 28.59 | 28.71 | 28.05 | 28.50 | 41,871,116 | -0.43(-1.48%) |
Mar 28, 2012 | 28.66 | 29.07 | 28.51 | 28.93 | 46,510,692 | +0.22(+0.76%) |
Mar 27, 2012 | 29.19 | 29.44 | 28.70 | 28.71 | 39,873,240 | -0.51(-1.74%) |
Mar 26, 2012 | 29.35 | 29.42 | 29.02 | 29.22 | 35,735,508 | +0.23(+0.79%) |
Mar 23, 2012 | 28.69 | 29.19 | 28.62 | 28.99 | 43,765,096 | +0.18(+0.64%) |
Mar 22, 2012 | 29.10 | 29.27 | 28.53 | 28.80 | 65,858,732 | -0.70(-2.38%) |
Mar 21, 2012 | 29.83 | 29.91 | 29.13 | 29.51 | 59,252,452 | -0.22(-0.74%) |
Mar 20, 2012 | 28.76 | 29.97 | 28.66 | 29.72 | 74,626,736 | +0.71(+2.45%) |
Mar 19, 2012 | 28.71 | 29.97 | 28.52 | 29.01 | 92,361,168 | +0.37(+1.31%) |
Mar 16, 2012 | 28.48 | 28.73 | 28.31 | 28.64 | 58,974,860 | +0.33(+1.16%) |
Mar 15, 2012 | 27.69 | 28.56 | 27.38 | 28.31 | 78,830,840 | +0.83(+3.01%) |
Mar 14, 2012 | 27.52 | 28.18 | 27.23 | 27.48 | 145,584,352 | -0.97(-3.40%) |
Mar 13, 2012 | 27.30 | 28.66 | 27.22 | 28.45 | 116,530,440 | +1.69(+6.30%) |
Mar 12, 2012 | 26.48 | 26.78 | 26.18 | 26.77 | 49,285,672 | +0.07(+0.26%) |
Mar 09, 2012 | 26.78 | 27.23 | 26.61 | 26.70 | 53,813,344 | +0.16(+0.59%) |
Mar 08, 2012 | 26.29 | 26.56 | 25.92 | 26.54 | 45,996,672 | +0.59(+2.29%) |
Mar 07, 2012 | 25.35 | 26.04 | 24.97 | 25.95 | 44,506,812 | +0.87(+3.49%) |
Mar 06, 2012 | 25.57 | 25.72 | 24.80 | 25.07 | 63,793,996 | -1.22(-4.63%) |
Mar 05, 2012 | 26.49 | 26.54 | 26.08 | 26.29 | 42,628,032 | -0.33(-1.23%) |
Mar 02, 2012 | 26.74 | 26.91 | 26.60 | 26.62 | 41,140,496 | -0.02(-0.09%) |