Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.70 | 25.76 | 24.84 | 25.47 | 19,676,482 | -0.29(-1.14%) |
May 30, 2012 | 25.92 | 26.05 | 25.63 | 25.76 | 15,636,167 | -0.65(-2.47%) |
May 29, 2012 | 26.31 | 26.75 | 26.10 | 26.41 | 19,017,030 | +0.65(+2.53%) |
May 25, 2012 | 25.78 | 26.07 | 25.54 | 25.76 | 12,520,690 | -0.13(-0.49%) |
May 24, 2012 | 26.12 | 26.34 | 25.41 | 25.89 | 19,308,078 | -0.13(-0.49%) |
May 23, 2012 | 25.10 | 26.08 | 24.77 | 26.02 | 27,471,918 | +0.48(+1.87%) |
May 22, 2012 | 25.84 | 26.37 | 25.39 | 25.54 | 20,328,988 | -0.34(-1.32%) |
May 21, 2012 | 25.28 | 25.95 | 25.28 | 25.88 | 21,110,684 | +0.60(+2.36%) |
May 18, 2012 | 25.86 | 26.08 | 25.06 | 25.29 | 23,516,510 | -0.29(-1.12%) |
May 17, 2012 | 26.24 | 26.53 | 25.52 | 25.57 | 24,143,146 | -0.32(-1.23%) |
May 16, 2012 | 26.19 | 26.96 | 25.79 | 25.89 | 27,741,004 | -0.06(-0.25%) |
May 15, 2012 | 27.28 | 27.44 | 25.83 | 25.95 | 29,522,754 | -1.31(-4.81%) |
May 14, 2012 | 27.17 | 27.92 | 27.04 | 27.27 | 21,474,708 | -0.35(-1.27%) |
May 11, 2012 | 27.71 | 28.08 | 27.59 | 27.62 | 16,777,852 | -0.45(-1.61%) |
May 10, 2012 | 28.67 | 28.85 | 27.97 | 28.07 | 17,816,316 | -0.17(-0.62%) |
May 09, 2012 | 27.76 | 28.72 | 27.60 | 28.24 | 20,223,014 | -0.07(-0.25%) |
May 08, 2012 | 28.45 | 28.53 | 27.68 | 28.31 | 23,276,620 | -0.62(-2.14%) |
May 07, 2012 | 28.70 | 29.11 | 28.36 | 28.93 | 16,728,684 | +0.00(+0.00%) |
May 04, 2012 | 29.01 | 29.16 | 28.62 | 28.93 | 17,999,726 | -0.37(-1.27%) |
May 03, 2012 | 30.14 | 30.15 | 29.16 | 29.31 | 24,407,812 | -0.99(-3.28%) |
May 02, 2012 | 30.17 | 30.39 | 29.90 | 30.30 | 19,286,888 | -0.27(-0.88%) |
May 01, 2012 | 30.54 | 30.76 | 30.10 | 30.57 | 22,340,384 | +0.13(+0.42%) |
Apr 30, 2012 | 30.23 | 30.68 | 29.71 | 30.45 | 15,819,981 | +0.14(+0.45%) |
Apr 27, 2012 | 30.21 | 30.56 | 30.13 | 30.31 | 14,590,674 | +0.30(+1.01%) |
Apr 26, 2012 | 29.67 | 30.24 | 29.43 | 30.01 | 17,210,822 | +0.34(+1.15%) |
Apr 25, 2012 | 29.81 | 29.92 | 29.14 | 29.67 | 18,720,474 | +0.26(+0.89%) |
Apr 24, 2012 | 29.61 | 29.77 | 29.18 | 29.40 | 15,906,627 | -0.14(-0.46%) |
Apr 23, 2012 | 29.19 | 29.69 | 28.64 | 29.54 | 24,463,118 | -0.33(-1.09%) |
Apr 20, 2012 | 30.56 | 30.68 | 29.83 | 29.86 | 20,646,682 | -0.37(-1.21%) |
Apr 19, 2012 | 30.80 | 31.11 | 29.96 | 30.23 | 32,872,230 | -0.21(-0.68%) |
Apr 18, 2012 | 29.90 | 30.72 | 29.72 | 30.44 | 25,766,840 | +0.42(+1.40%) |
Apr 17, 2012 | 29.85 | 30.37 | 29.48 | 30.02 | 22,351,530 | +0.67(+2.28%) |
Apr 16, 2012 | 29.91 | 30.01 | 29.28 | 29.35 | 18,431,102 | -0.02(-0.05%) |
Apr 13, 2012 | 29.64 | 29.75 | 29.17 | 29.36 | 19,346,006 | -0.76(-2.51%) |
Apr 12, 2012 | 28.74 | 30.21 | 28.63 | 30.12 | 26,908,710 | +1.68(+5.90%) |
Apr 11, 2012 | 29.40 | 29.44 | 28.40 | 28.44 | 26,279,024 | -0.43(-1.48%) |
Apr 10, 2012 | 29.50 | 29.77 | 28.57 | 28.87 | 23,969,732 | -0.69(-2.35%) |
Apr 09, 2012 | 29.22 | 29.95 | 29.16 | 29.56 | 15,821,944 | -0.23(-0.77%) |
Apr 05, 2012 | 29.96 | 30.40 | 29.67 | 29.79 | 17,895,268 | -0.18(-0.60%) |
Apr 04, 2012 | 29.58 | 30.08 | 29.34 | 29.97 | 17,376,768 | -0.43(-1.43%) |
Apr 03, 2012 | 30.86 | 30.92 | 30.15 | 30.41 | 22,367,166 | -0.42(-1.36%) |
Apr 02, 2012 | 30.15 | 31.08 | 30.03 | 30.82 | 24,914,636 | +0.84(+2.81%) |
Mar 30, 2012 | 29.93 | 30.07 | 29.34 | 29.98 | 18,742,440 | +0.34(+1.14%) |
Mar 29, 2012 | 29.22 | 29.72 | 28.97 | 29.64 | 22,551,238 | +0.20(+0.67%) |
Mar 28, 2012 | 30.26 | 30.30 | 29.04 | 29.44 | 38,732,756 | -1.10(-3.59%) |
Mar 27, 2012 | 30.82 | 31.25 | 30.52 | 30.54 | 17,577,130 | -0.10(-0.33%) |
Mar 26, 2012 | 30.75 | 30.93 | 30.30 | 30.64 | 19,530,214 | +0.32(+1.04%) |
Mar 23, 2012 | 30.21 | 30.66 | 29.89 | 30.33 | 22,078,366 | +0.12(+0.39%) |
Mar 22, 2012 | 30.80 | 31.13 | 29.91 | 30.21 | 31,314,418 | -1.16(-3.69%) |
Mar 21, 2012 | 31.27 | 31.68 | 30.80 | 31.37 | 30,334,992 | +0.51(+1.66%) |
Mar 20, 2012 | 30.86 | 30.86 | 29.87 | 30.86 | 25,996,032 | +0.01(+0.03%) |
Mar 19, 2012 | 30.25 | 31.48 | 30.19 | 30.85 | 20,905,202 | +0.46(+1.50%) |
Mar 16, 2012 | 30.50 | 30.74 | 30.15 | 30.39 | 28,791,882 | +0.17(+0.55%) |
Mar 15, 2012 | 30.37 | 30.59 | 30.12 | 30.22 | 24,182,168 | +0.18(+0.60%) |
Mar 14, 2012 | 30.73 | 30.81 | 29.75 | 30.04 | 27,144,506 | -0.76(-2.48%) |
Mar 13, 2012 | 30.32 | 31.03 | 30.30 | 30.81 | 28,716,674 | +0.65(+2.17%) |
Mar 12, 2012 | 30.56 | 31.04 | 29.81 | 30.15 | 24,837,130 | -0.41(-1.34%) |
Mar 09, 2012 | 31.40 | 31.61 | 30.46 | 30.56 | 35,083,776 | -0.57(-1.82%) |
Mar 08, 2012 | 30.73 | 31.31 | 30.78 | 31.13 | 21,145,544 | +0.40(+1.31%) |
Mar 07, 2012 | 31.19 | 31.24 | 30.37 | 30.73 | 28,682,142 | -0.35(-1.14%) |
Mar 06, 2012 | 30.82 | 31.32 | 30.46 | 31.08 | 33,754,004 | -0.80(-2.50%) |
Mar 05, 2012 | 32.39 | 32.52 | 31.49 | 31.88 | 37,272,308 | -1.25(-3.76%) |
Mar 02, 2012 | 33.70 | 33.80 | 32.37 | 33.13 | 23,010,380 | -0.69(-2.05%) |