Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.00 | 25.04 | 23.89 | 24.67 | 22,171,986 | -0.25(-0.99%) |
May 30, 2012 | 25.89 | 25.89 | 24.81 | 24.92 | 19,834,364 | -1.35(-5.15%) |
May 29, 2012 | 26.08 | 26.60 | 25.96 | 26.28 | 12,476,688 | +0.53(+2.04%) |
May 25, 2012 | 25.79 | 26.10 | 25.66 | 25.75 | 8,792,060 | -0.03(-0.13%) |
May 24, 2012 | 25.77 | 25.90 | 25.37 | 25.78 | 17,690,652 | +0.07(+0.29%) |
May 23, 2012 | 24.93 | 25.74 | 24.68 | 25.71 | 18,458,954 | +0.44(+1.75%) |
May 22, 2012 | 25.63 | 26.05 | 25.08 | 25.27 | 15,299,262 | -0.32(-1.25%) |
May 21, 2012 | 24.76 | 25.64 | 24.67 | 25.59 | 13,661,769 | +1.02(+4.14%) |
May 18, 2012 | 24.76 | 25.00 | 24.47 | 24.57 | 16,001,865 | -0.06(-0.23%) |
May 17, 2012 | 24.81 | 25.11 | 24.56 | 24.63 | 17,992,052 | -0.16(-0.66%) |
May 16, 2012 | 25.13 | 25.61 | 24.75 | 24.79 | 15,663,526 | -0.31(-1.24%) |
May 15, 2012 | 25.85 | 25.87 | 24.92 | 25.10 | 19,281,250 | -0.82(-3.17%) |
May 14, 2012 | 25.90 | 26.20 | 25.62 | 25.92 | 14,865,509 | -0.21(-0.79%) |
May 11, 2012 | 26.30 | 26.73 | 26.10 | 26.13 | 14,374,318 | -0.39(-1.49%) |
May 10, 2012 | 26.96 | 27.09 | 26.45 | 26.52 | 14,790,255 | -0.09(-0.34%) |
May 09, 2012 | 26.32 | 26.86 | 26.08 | 26.61 | 16,708,675 | -0.22(-0.83%) |
May 08, 2012 | 26.32 | 26.87 | 25.93 | 26.83 | 17,763,828 | +0.22(+0.83%) |
May 07, 2012 | 26.67 | 26.87 | 26.24 | 26.61 | 13,496,009 | -0.09(-0.34%) |
May 04, 2012 | 27.65 | 27.70 | 26.66 | 26.70 | 22,023,556 | -1.26(-4.49%) |
May 03, 2012 | 28.40 | 28.51 | 27.79 | 27.96 | 14,619,323 | -0.35(-1.25%) |
May 02, 2012 | 28.41 | 28.73 | 28.13 | 28.31 | 14,176,957 | -0.44(-1.54%) |
May 01, 2012 | 28.12 | 28.99 | 27.97 | 28.75 | 23,375,674 | +0.66(+2.37%) |
Apr 30, 2012 | 27.17 | 28.10 | 27.17 | 28.09 | 17,146,536 | +0.80(+2.95%) |
Apr 27, 2012 | 27.52 | 27.53 | 26.97 | 27.29 | 14,151,382 | -0.17(-0.63%) |
Apr 26, 2012 | 27.33 | 27.70 | 27.25 | 27.46 | 15,217,645 | -0.07(-0.27%) |
Apr 25, 2012 | 27.75 | 27.89 | 27.23 | 27.53 | 16,824,136 | +0.13(+0.48%) |
Apr 24, 2012 | 27.25 | 27.76 | 26.91 | 27.40 | 17,673,226 | +0.35(+1.31%) |
Apr 23, 2012 | 26.83 | 27.31 | 26.64 | 27.05 | 13,813,886 | -0.28(-1.02%) |
Apr 20, 2012 | 28.12 | 28.47 | 27.27 | 27.33 | 20,720,784 | -0.57(-2.03%) |
Apr 19, 2012 | 28.29 | 28.79 | 27.67 | 27.89 | 27,350,796 | -0.16(-0.56%) |
Apr 18, 2012 | 27.21 | 28.16 | 27.21 | 28.05 | 35,999,192 | +1.24(+4.62%) |
Apr 17, 2012 | 26.69 | 26.97 | 26.46 | 26.81 | 16,336,584 | +0.49(+1.87%) |
Apr 16, 2012 | 26.67 | 26.88 | 26.13 | 26.32 | 19,916,632 | -0.29(-1.08%) |
Apr 13, 2012 | 27.13 | 27.20 | 26.57 | 26.60 | 15,830,545 | -0.63(-2.32%) |
Apr 12, 2012 | 26.49 | 27.31 | 26.40 | 27.24 | 17,271,376 | +0.86(+3.27%) |
Apr 11, 2012 | 26.68 | 26.91 | 26.32 | 26.37 | 16,272,569 | +0.11(+0.44%) |
Apr 10, 2012 | 26.59 | 26.60 | 25.96 | 26.26 | 20,180,858 | -0.32(-1.20%) |
Apr 09, 2012 | 26.51 | 27.01 | 26.38 | 26.58 | 14,372,164 | -0.32(-1.19%) |
Apr 05, 2012 | 26.99 | 27.25 | 26.68 | 26.90 | 16,121,199 | -0.19(-0.70%) |
Apr 04, 2012 | 27.13 | 27.52 | 26.99 | 27.09 | 12,285,424 | -0.49(-1.79%) |
Apr 03, 2012 | 27.37 | 27.63 | 27.06 | 27.58 | 15,110,103 | +0.12(+0.45%) |
Apr 02, 2012 | 27.09 | 27.72 | 27.06 | 27.46 | 16,349,384 | +0.21(+0.78%) |
Mar 30, 2012 | 26.92 | 27.50 | 26.84 | 27.24 | 17,124,158 | +0.34(+1.28%) |
Mar 29, 2012 | 26.40 | 26.94 | 26.32 | 26.90 | 14,083,992 | +0.24(+0.89%) |
Mar 28, 2012 | 26.78 | 26.93 | 26.28 | 26.66 | 17,888,058 | -0.29(-1.07%) |
Mar 27, 2012 | 27.72 | 27.75 | 26.79 | 26.95 | 22,779,254 | -0.67(-2.44%) |
Mar 26, 2012 | 27.72 | 27.84 | 27.35 | 27.62 | 18,059,288 | +0.19(+0.69%) |
Mar 23, 2012 | 27.16 | 27.72 | 27.06 | 27.43 | 23,346,368 | +0.36(+1.33%) |
Mar 22, 2012 | 27.63 | 27.72 | 26.76 | 27.07 | 29,216,478 | -0.94(-3.37%) |
Mar 21, 2012 | 27.98 | 28.28 | 27.79 | 28.02 | 25,541,212 | -0.52(-1.81%) |
Mar 20, 2012 | 28.43 | 28.60 | 28.12 | 28.53 | 18,064,714 | -0.20(-0.69%) |
Mar 19, 2012 | 28.47 | 28.98 | 28.24 | 28.73 | 16,007,950 | +0.38(+1.33%) |
Mar 16, 2012 | 28.00 | 28.55 | 27.77 | 28.35 | 22,695,806 | +0.52(+1.86%) |
Mar 15, 2012 | 28.20 | 28.25 | 27.66 | 27.84 | 22,890,552 | -0.22(-0.79%) |
Mar 14, 2012 | 28.94 | 28.94 | 27.97 | 28.06 | 22,901,720 | -0.95(-3.28%) |
Mar 13, 2012 | 28.71 | 29.08 | 28.33 | 29.01 | 20,589,178 | +0.53(+1.84%) |
Mar 12, 2012 | 28.54 | 28.63 | 28.12 | 28.48 | 13,460,443 | -0.15(-0.52%) |
Mar 09, 2012 | 28.71 | 28.97 | 28.47 | 28.63 | 10,863,009 | +0.08(+0.29%) |
Mar 08, 2012 | 28.35 | 28.88 | 28.25 | 28.55 | 13,999,569 | +0.47(+1.67%) |
Mar 07, 2012 | 28.22 | 28.35 | 27.86 | 28.08 | 13,092,437 | +0.07(+0.23%) |
Mar 06, 2012 | 28.25 | 28.27 | 27.75 | 28.02 | 20,123,238 | -0.77(-2.68%) |
Mar 05, 2012 | 29.64 | 29.67 | 28.69 | 28.79 | 21,096,446 | -0.73(-2.48%) |
Mar 02, 2012 | 29.97 | 30.07 | 29.21 | 29.52 | 17,328,552 | -0.37(-1.23%) |