Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.51 | 23.61 | 23.22 | 23.42 | 48,772,512 | -0.12(-0.51%) |
May 30, 2012 | 23.55 | 23.65 | 23.37 | 23.54 | 51,827,748 | -0.18(-0.74%) |
May 29, 2012 | 23.57 | 23.85 | 23.45 | 23.72 | 47,057,884 | +0.40(+1.72%) |
May 25, 2012 | 23.43 | 23.56 | 23.28 | 23.32 | 36,775,992 | -0.01(-0.03%) |
May 24, 2012 | 23.40 | 23.51 | 23.08 | 23.33 | 65,523,984 | -0.03(-0.14%) |
May 23, 2012 | 23.55 | 23.59 | 22.98 | 23.36 | 81,216,224 | -0.52(-2.18%) |
May 22, 2012 | 23.82 | 23.98 | 23.67 | 23.88 | 49,234,768 | +0.01(+0.03%) |
May 21, 2012 | 23.35 | 23.90 | 23.32 | 23.87 | 48,341,128 | +0.39(+1.64%) |
May 18, 2012 | 23.90 | 23.92 | 23.41 | 23.49 | 70,048,368 | -0.36(-1.51%) |
May 17, 2012 | 24.06 | 24.24 | 23.84 | 23.85 | 60,425,156 | -0.14(-0.60%) |
May 16, 2012 | 24.32 | 24.33 | 23.86 | 23.99 | 74,860,848 | -0.25(-1.03%) |
May 15, 2012 | 24.58 | 24.71 | 24.19 | 24.24 | 77,049,448 | -0.22(-0.89%) |
May 14, 2012 | 24.57 | 24.74 | 24.42 | 24.46 | 50,822,464 | -0.38(-1.54%) |
May 11, 2012 | 24.46 | 25.14 | 24.46 | 24.84 | 54,519,852 | +0.33(+1.37%) |
May 10, 2012 | 24.60 | 24.73 | 24.27 | 24.50 | 54,984,988 | -0.02(-0.06%) |
May 09, 2012 | 24.07 | 24.58 | 23.99 | 24.52 | 63,096,712 | +0.21(+0.85%) |
May 08, 2012 | 24.30 | 24.54 | 24.05 | 24.31 | 58,117,556 | -0.12(-0.49%) |
May 07, 2012 | 24.47 | 24.60 | 24.37 | 24.43 | 61,019,320 | -0.26(-1.06%) |
May 04, 2012 | 25.07 | 25.17 | 24.65 | 24.70 | 72,669,560 | -0.62(-2.46%) |
May 03, 2012 | 25.41 | 25.43 | 25.20 | 25.32 | 39,517,540 | -0.03(-0.13%) |
May 02, 2012 | 25.39 | 25.45 | 25.22 | 25.35 | 46,898,784 | -0.17(-0.66%) |
May 01, 2012 | 25.55 | 25.78 | 25.47 | 25.52 | 54,985,948 | -0.00(-0.02%) |
Apr 30, 2012 | 25.49 | 25.60 | 25.44 | 25.52 | 44,781,188 | +0.03(+0.11%) |
Apr 27, 2012 | 25.60 | 25.68 | 25.41 | 25.49 | 51,964,820 | -0.10(-0.40%) |
Apr 26, 2012 | 25.60 | 25.69 | 25.44 | 25.60 | 50,562,952 | -0.07(-0.28%) |
Apr 25, 2012 | 25.44 | 25.76 | 25.41 | 25.67 | 78,398,832 | +0.22(+0.88%) |
Apr 24, 2012 | 25.68 | 25.92 | 25.37 | 25.44 | 51,187,564 | -0.16(-0.62%) |
Apr 23, 2012 | 25.76 | 25.91 | 25.53 | 25.60 | 77,019,712 | -0.24(-0.93%) |
Apr 20, 2012 | 25.63 | 26.22 | 25.55 | 25.84 | 133,039,456 | +1.12(+4.55%) |
Apr 19, 2012 | 24.82 | 25.25 | 24.66 | 24.72 | 68,530,632 | -0.10(-0.42%) |
Apr 18, 2012 | 24.93 | 24.96 | 24.74 | 24.82 | 50,872,500 | -0.24(-0.95%) |
Apr 17, 2012 | 24.93 | 25.20 | 24.87 | 25.06 | 43,105,236 | +0.29(+1.17%) |
Apr 16, 2012 | 24.70 | 24.86 | 24.53 | 24.77 | 47,826,536 | +0.21(+0.86%) |
Apr 13, 2012 | 24.62 | 24.84 | 24.49 | 24.56 | 49,864,724 | -0.13(-0.53%) |
Apr 12, 2012 | 24.30 | 24.74 | 24.25 | 24.69 | 48,051,184 | +0.50(+2.08%) |
Apr 11, 2012 | 24.26 | 24.34 | 24.10 | 24.19 | 53,959,908 | -0.10(-0.41%) |
Apr 10, 2012 | 24.76 | 24.86 | 24.15 | 24.29 | 67,905,880 | -0.50(-2.03%) |
Apr 09, 2012 | 24.89 | 25.03 | 24.69 | 24.79 | 38,959,140 | -0.33(-1.33%) |
Apr 05, 2012 | 24.83 | 25.21 | 24.75 | 25.13 | 64,134,684 | +0.25(+0.99%) |
Apr 04, 2012 | 25.24 | 25.26 | 24.75 | 24.88 | 62,006,572 | -0.58(-2.29%) |
Apr 03, 2012 | 25.64 | 25.66 | 25.24 | 25.46 | 53,596,748 | -0.28(-1.08%) |
Apr 02, 2012 | 25.68 | 25.88 | 25.47 | 25.74 | 44,970,604 | +0.03(+0.11%) |
Mar 30, 2012 | 25.83 | 25.84 | 25.54 | 25.71 | 39,835,480 | +0.11(+0.42%) |
Mar 29, 2012 | 25.56 | 25.66 | 25.36 | 25.60 | 46,463,804 | -0.06(-0.22%) |
Mar 28, 2012 | 25.92 | 26.07 | 25.54 | 25.66 | 51,865,640 | -0.26(-1.01%) |
Mar 27, 2012 | 26.03 | 26.07 | 25.83 | 25.92 | 45,491,636 | -0.06(-0.21%) |
Mar 26, 2012 | 25.66 | 26.00 | 25.63 | 25.98 | 46,091,516 | +0.46(+1.81%) |
Mar 23, 2012 | 25.59 | 25.60 | 25.29 | 25.52 | 45,051,764 | +0.01(+0.05%) |
Mar 22, 2012 | 25.36 | 25.58 | 25.34 | 25.50 | 39,828,800 | +0.07(+0.27%) |
Mar 21, 2012 | 25.48 | 25.63 | 25.37 | 25.44 | 47,580,404 | -0.06(-0.25%) |
Mar 20, 2012 | 25.59 | 25.63 | 25.30 | 25.50 | 52,124,460 | -0.17(-0.65%) |
Mar 19, 2012 | 25.94 | 26.00 | 25.63 | 25.67 | 56,186,796 | -0.32(-1.23%) |
Mar 16, 2012 | 26.23 | 26.27 | 25.91 | 25.99 | 82,326,584 | -0.20(-0.76%) |
Mar 15, 2012 | 26.14 | 26.26 | 25.97 | 26.19 | 61,554,808 | +0.06(+0.24%) |
Mar 14, 2012 | 25.93 | 26.21 | 25.90 | 26.12 | 52,671,184 | +0.08(+0.31%) |
Mar 13, 2012 | 25.70 | 26.06 | 25.63 | 26.04 | 61,406,992 | +0.50(+1.97%) |
Mar 12, 2012 | 25.48 | 25.67 | 25.37 | 25.54 | 42,744,384 | +0.04(+0.16%) |
Mar 09, 2012 | 25.59 | 25.64 | 25.44 | 25.50 | 43,440,412 | -0.02(-0.06%) |
Mar 08, 2012 | 25.54 | 25.68 | 25.43 | 25.52 | 46,097,956 | +0.14(+0.53%) |
Mar 07, 2012 | 25.25 | 25.44 | 25.13 | 25.38 | 43,078,932 | +0.23(+0.90%) |
Mar 06, 2012 | 25.14 | 25.49 | 25.10 | 25.15 | 65,021,560 | -0.20(-0.77%) |
Mar 05, 2012 | 25.52 | 25.55 | 25.21 | 25.35 | 56,720,136 | -0.22(-0.86%) |
Mar 02, 2012 | 25.76 | 25.86 | 25.51 | 25.57 | 59,360,344 | -0.17(-0.67%) |