Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.01 | 25.04 | 23.89 | 24.68 | 22,167,362 | -0.25(-0.99%) |
May 30, 2012 | 25.90 | 25.90 | 24.82 | 24.93 | 19,830,228 | -1.35(-5.15%) |
May 29, 2012 | 26.08 | 26.60 | 25.97 | 26.28 | 12,474,085 | +0.53(+2.04%) |
May 25, 2012 | 25.80 | 26.11 | 25.67 | 25.76 | 8,790,226 | -0.03(-0.13%) |
May 24, 2012 | 25.77 | 25.91 | 25.38 | 25.79 | 17,686,962 | +0.07(+0.29%) |
May 23, 2012 | 24.93 | 25.75 | 24.69 | 25.71 | 18,455,104 | +0.44(+1.75%) |
May 22, 2012 | 25.63 | 26.06 | 25.08 | 25.27 | 15,296,071 | -0.32(-1.25%) |
May 21, 2012 | 24.76 | 25.65 | 24.67 | 25.59 | 13,658,920 | +1.02(+4.14%) |
May 18, 2012 | 24.76 | 25.01 | 24.47 | 24.57 | 15,998,527 | -0.06(-0.23%) |
May 17, 2012 | 24.81 | 25.12 | 24.57 | 24.63 | 17,988,300 | -0.16(-0.66%) |
May 16, 2012 | 25.14 | 25.62 | 24.75 | 24.80 | 15,660,259 | -0.31(-1.24%) |
May 15, 2012 | 25.85 | 25.88 | 24.93 | 25.11 | 19,277,228 | -0.82(-3.17%) |
May 14, 2012 | 25.90 | 26.21 | 25.62 | 25.93 | 14,862,409 | -0.21(-0.79%) |
May 11, 2012 | 26.31 | 26.73 | 26.11 | 26.13 | 14,371,319 | -0.39(-1.49%) |
May 10, 2012 | 26.96 | 27.09 | 26.45 | 26.53 | 14,787,170 | -0.09(-0.34%) |
May 09, 2012 | 26.32 | 26.86 | 26.08 | 26.62 | 16,705,190 | -0.22(-0.83%) |
May 08, 2012 | 26.32 | 26.88 | 25.94 | 26.84 | 17,760,124 | +0.22(+0.83%) |
May 07, 2012 | 26.68 | 26.88 | 26.25 | 26.62 | 13,493,194 | -0.09(-0.34%) |
May 04, 2012 | 27.65 | 27.71 | 26.67 | 26.71 | 22,018,962 | -1.26(-4.49%) |
May 03, 2012 | 28.41 | 28.51 | 27.79 | 27.96 | 14,616,273 | -0.35(-1.25%) |
May 02, 2012 | 28.42 | 28.74 | 28.14 | 28.32 | 14,174,000 | -0.44(-1.54%) |
May 01, 2012 | 28.13 | 29.00 | 27.98 | 28.76 | 23,370,798 | +0.66(+2.37%) |
Apr 30, 2012 | 27.18 | 28.10 | 27.18 | 28.10 | 17,142,958 | +0.80(+2.95%) |
Apr 27, 2012 | 27.53 | 27.54 | 26.98 | 27.29 | 14,148,431 | -0.17(-0.63%) |
Apr 26, 2012 | 27.33 | 27.70 | 27.26 | 27.46 | 15,214,471 | -0.07(-0.27%) |
Apr 25, 2012 | 27.75 | 27.90 | 27.23 | 27.54 | 16,820,628 | +0.13(+0.48%) |
Apr 24, 2012 | 27.26 | 27.77 | 26.91 | 27.41 | 17,669,538 | +0.35(+1.30%) |
Apr 23, 2012 | 26.84 | 27.32 | 26.64 | 27.05 | 13,811,005 | -0.28(-1.02%) |
Apr 20, 2012 | 28.13 | 28.47 | 27.27 | 27.33 | 20,716,462 | -0.57(-2.03%) |
Apr 19, 2012 | 28.29 | 28.79 | 27.67 | 27.90 | 27,345,090 | -0.16(-0.56%) |
Apr 18, 2012 | 27.22 | 28.16 | 27.22 | 28.05 | 35,991,680 | +1.24(+4.62%) |
Apr 17, 2012 | 26.69 | 26.97 | 26.47 | 26.81 | 16,333,176 | +0.49(+1.87%) |
Apr 16, 2012 | 26.68 | 26.89 | 26.13 | 26.32 | 19,912,478 | -0.29(-1.08%) |
Apr 13, 2012 | 27.14 | 27.21 | 26.58 | 26.61 | 15,827,243 | -0.63(-2.32%) |
Apr 12, 2012 | 26.49 | 27.32 | 26.40 | 27.24 | 17,267,774 | +0.86(+3.27%) |
Apr 11, 2012 | 26.68 | 26.91 | 26.32 | 26.38 | 16,269,175 | +0.11(+0.44%) |
Apr 10, 2012 | 26.59 | 26.61 | 25.96 | 26.26 | 20,176,648 | -0.32(-1.20%) |
Apr 09, 2012 | 26.51 | 27.01 | 26.39 | 26.58 | 14,369,166 | -0.32(-1.19%) |
Apr 05, 2012 | 27.00 | 27.26 | 26.68 | 26.91 | 16,117,836 | -0.19(-0.70%) |
Apr 04, 2012 | 27.14 | 27.52 | 27.00 | 27.09 | 12,282,862 | -0.49(-1.79%) |
Apr 03, 2012 | 27.37 | 27.64 | 27.07 | 27.59 | 15,106,951 | +0.12(+0.45%) |
Apr 02, 2012 | 27.09 | 27.73 | 27.06 | 27.46 | 16,345,974 | +0.21(+0.78%) |
Mar 30, 2012 | 26.93 | 27.50 | 26.85 | 27.25 | 17,120,586 | +0.34(+1.28%) |
Mar 29, 2012 | 26.40 | 26.95 | 26.33 | 26.91 | 14,081,054 | +0.24(+0.89%) |
Mar 28, 2012 | 26.78 | 26.93 | 26.29 | 26.67 | 17,884,328 | -0.29(-1.07%) |
Mar 27, 2012 | 27.73 | 27.76 | 26.80 | 26.95 | 22,774,502 | -0.67(-2.44%) |
Mar 26, 2012 | 27.73 | 27.85 | 27.36 | 27.63 | 18,055,522 | +0.19(+0.69%) |
Mar 23, 2012 | 27.17 | 27.73 | 27.07 | 27.44 | 23,341,500 | +0.36(+1.33%) |
Mar 22, 2012 | 27.64 | 27.73 | 26.77 | 27.08 | 29,210,384 | -0.94(-3.37%) |
Mar 21, 2012 | 27.99 | 28.28 | 27.79 | 28.02 | 25,535,886 | -0.52(-1.81%) |
Mar 20, 2012 | 28.43 | 28.60 | 28.13 | 28.54 | 18,060,948 | -0.20(-0.69%) |
Mar 19, 2012 | 28.47 | 28.98 | 28.24 | 28.74 | 16,004,611 | +0.38(+1.33%) |
Mar 16, 2012 | 28.01 | 28.56 | 27.78 | 28.36 | 22,691,072 | +0.52(+1.86%) |
Mar 15, 2012 | 28.20 | 28.25 | 27.67 | 27.84 | 22,885,778 | -0.22(-0.79%) |
Mar 14, 2012 | 28.94 | 28.95 | 27.97 | 28.06 | 22,896,944 | -0.95(-3.28%) |
Mar 13, 2012 | 28.72 | 29.09 | 28.33 | 29.02 | 20,584,884 | +0.53(+1.84%) |
Mar 12, 2012 | 28.55 | 28.64 | 28.13 | 28.49 | 13,457,635 | -0.15(-0.52%) |
Mar 09, 2012 | 28.72 | 28.97 | 28.48 | 28.64 | 10,860,743 | +0.08(+0.29%) |
Mar 08, 2012 | 28.36 | 28.88 | 28.26 | 28.56 | 13,996,649 | +0.47(+1.67%) |
Mar 07, 2012 | 28.23 | 28.36 | 27.87 | 28.09 | 13,089,706 | +0.07(+0.23%) |
Mar 06, 2012 | 28.25 | 28.28 | 27.76 | 28.02 | 20,119,040 | -0.77(-2.68%) |
Mar 05, 2012 | 29.65 | 29.67 | 28.69 | 28.79 | 21,092,046 | -0.73(-2.48%) |
Mar 02, 2012 | 29.97 | 30.08 | 29.22 | 29.52 | 17,324,938 | -0.37(-1.23%) |