Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.55 | 23.65 | 23.26 | 23.46 | 48,683,632 | -0.12(-0.51%) |
May 30, 2012 | 23.59 | 23.70 | 23.41 | 23.58 | 51,733,304 | -0.18(-0.74%) |
May 29, 2012 | 23.62 | 23.89 | 23.49 | 23.76 | 46,972,128 | +0.40(+1.72%) |
May 25, 2012 | 23.47 | 23.60 | 23.32 | 23.36 | 36,708,976 | -0.01(-0.03%) |
May 24, 2012 | 23.44 | 23.55 | 23.12 | 23.37 | 65,404,580 | -0.03(-0.14%) |
May 23, 2012 | 23.59 | 23.63 | 23.02 | 23.40 | 81,068,224 | -0.52(-2.18%) |
May 22, 2012 | 23.87 | 24.02 | 23.71 | 23.92 | 49,145,048 | +0.01(+0.03%) |
May 21, 2012 | 23.39 | 23.95 | 23.36 | 23.91 | 48,253,036 | +0.39(+1.64%) |
May 18, 2012 | 23.95 | 23.96 | 23.45 | 23.53 | 69,920,720 | -0.36(-1.51%) |
May 17, 2012 | 24.11 | 24.28 | 23.88 | 23.89 | 60,315,044 | -0.14(-0.60%) |
May 16, 2012 | 24.36 | 24.37 | 23.91 | 24.03 | 74,724,432 | -0.25(-1.03%) |
May 15, 2012 | 24.63 | 24.75 | 24.24 | 24.28 | 76,909,040 | -0.22(-0.89%) |
May 14, 2012 | 24.61 | 24.79 | 24.47 | 24.50 | 50,729,852 | -0.38(-1.54%) |
May 11, 2012 | 24.51 | 25.19 | 24.51 | 24.88 | 54,420,500 | +0.34(+1.37%) |
May 10, 2012 | 24.64 | 24.77 | 24.32 | 24.55 | 54,884,788 | -0.02(-0.07%) |
May 09, 2012 | 24.11 | 24.62 | 24.04 | 24.57 | 62,981,728 | +0.21(+0.85%) |
May 08, 2012 | 24.34 | 24.58 | 24.09 | 24.36 | 58,011,648 | -0.12(-0.49%) |
May 07, 2012 | 24.52 | 24.64 | 24.41 | 24.48 | 60,908,120 | -0.26(-1.07%) |
May 04, 2012 | 25.12 | 25.21 | 24.69 | 24.74 | 72,537,136 | -0.62(-2.46%) |
May 03, 2012 | 25.46 | 25.48 | 25.24 | 25.36 | 39,445,528 | -0.03(-0.13%) |
May 02, 2012 | 25.44 | 25.50 | 25.27 | 25.40 | 46,813,320 | -0.17(-0.66%) |
May 01, 2012 | 25.60 | 25.82 | 25.52 | 25.56 | 54,885,748 | -0.00(-0.02%) |
Apr 30, 2012 | 25.54 | 25.64 | 25.49 | 25.57 | 44,699,580 | +0.03(+0.11%) |
Apr 27, 2012 | 25.65 | 25.73 | 25.46 | 25.54 | 51,870,124 | -0.10(-0.40%) |
Apr 26, 2012 | 25.65 | 25.74 | 25.49 | 25.64 | 50,470,808 | -0.07(-0.28%) |
Apr 25, 2012 | 25.49 | 25.81 | 25.45 | 25.71 | 78,255,968 | +0.22(+0.88%) |
Apr 24, 2012 | 25.72 | 25.97 | 25.42 | 25.49 | 51,094,284 | -0.16(-0.62%) |
Apr 23, 2012 | 25.80 | 25.95 | 25.58 | 25.65 | 76,879,360 | -0.24(-0.93%) |
Apr 20, 2012 | 25.68 | 26.27 | 25.60 | 25.89 | 132,797,016 | +1.13(+4.55%) |
Apr 19, 2012 | 24.86 | 25.30 | 24.71 | 24.76 | 68,405,744 | -0.10(-0.42%) |
Apr 18, 2012 | 24.98 | 25.00 | 24.79 | 24.87 | 50,779,792 | -0.24(-0.95%) |
Apr 17, 2012 | 24.97 | 25.24 | 24.92 | 25.11 | 43,026,684 | +0.29(+1.17%) |
Apr 16, 2012 | 24.75 | 24.91 | 24.57 | 24.82 | 47,739,384 | +0.21(+0.86%) |
Apr 13, 2012 | 24.67 | 24.88 | 24.53 | 24.60 | 49,773,856 | -0.13(-0.53%) |
Apr 12, 2012 | 24.34 | 24.79 | 24.29 | 24.74 | 47,963,620 | +0.50(+2.08%) |
Apr 11, 2012 | 24.30 | 24.38 | 24.14 | 24.23 | 53,861,576 | -0.10(-0.41%) |
Apr 10, 2012 | 24.80 | 24.91 | 24.20 | 24.33 | 67,782,128 | -0.50(-2.03%) |
Apr 09, 2012 | 24.93 | 25.08 | 24.73 | 24.84 | 38,888,144 | -0.34(-1.33%) |
Apr 05, 2012 | 24.88 | 25.26 | 24.80 | 25.17 | 64,017,808 | +0.25(+0.99%) |
Apr 04, 2012 | 25.28 | 25.31 | 24.80 | 24.92 | 61,893,580 | -0.58(-2.29%) |
Apr 03, 2012 | 25.68 | 25.71 | 25.28 | 25.51 | 53,499,080 | -0.28(-1.08%) |
Apr 02, 2012 | 25.73 | 25.92 | 25.52 | 25.79 | 44,888,652 | +0.03(+0.11%) |
Mar 30, 2012 | 25.87 | 25.88 | 25.59 | 25.76 | 39,762,888 | +0.11(+0.42%) |
Mar 29, 2012 | 25.60 | 25.71 | 25.40 | 25.65 | 46,379,132 | -0.06(-0.22%) |
Mar 28, 2012 | 25.97 | 26.11 | 25.59 | 25.71 | 51,771,124 | -0.26(-1.01%) |
Mar 27, 2012 | 26.07 | 26.11 | 25.87 | 25.97 | 45,408,736 | -0.06(-0.21%) |
Mar 26, 2012 | 25.71 | 26.04 | 25.68 | 26.03 | 46,007,520 | +0.46(+1.81%) |
Mar 23, 2012 | 25.64 | 25.64 | 25.33 | 25.56 | 44,969,664 | +0.01(+0.05%) |
Mar 22, 2012 | 25.40 | 25.63 | 25.39 | 25.55 | 39,756,220 | +0.07(+0.27%) |
Mar 21, 2012 | 25.52 | 25.68 | 25.41 | 25.48 | 47,493,696 | -0.06(-0.25%) |
Mar 20, 2012 | 25.64 | 25.68 | 25.35 | 25.55 | 52,029,472 | -0.17(-0.65%) |
Mar 19, 2012 | 25.98 | 26.04 | 25.68 | 25.71 | 56,084,404 | -0.32(-1.23%) |
Mar 16, 2012 | 26.28 | 26.31 | 25.95 | 26.03 | 82,176,560 | -0.20(-0.76%) |
Mar 15, 2012 | 26.19 | 26.31 | 26.02 | 26.23 | 61,442,636 | +0.06(+0.24%) |
Mar 14, 2012 | 25.98 | 26.26 | 25.95 | 26.17 | 52,575,200 | +0.08(+0.31%) |
Mar 13, 2012 | 25.75 | 26.11 | 25.68 | 26.09 | 61,295,088 | +0.50(+1.97%) |
Mar 12, 2012 | 25.53 | 25.71 | 25.41 | 25.59 | 42,666,492 | +0.04(+0.16%) |
Mar 09, 2012 | 25.64 | 25.68 | 25.49 | 25.55 | 43,361,248 | -0.02(-0.06%) |
Mar 08, 2012 | 25.59 | 25.72 | 25.48 | 25.56 | 46,013,952 | +0.14(+0.53%) |
Mar 07, 2012 | 25.29 | 25.49 | 25.18 | 25.43 | 43,000,428 | +0.23(+0.90%) |
Mar 06, 2012 | 25.19 | 25.54 | 25.15 | 25.20 | 64,903,072 | -0.20(-0.77%) |
Mar 05, 2012 | 25.56 | 25.60 | 25.25 | 25.40 | 56,616,776 | -0.22(-0.86%) |
Mar 02, 2012 | 25.80 | 25.91 | 25.56 | 25.62 | 59,252,168 | -0.17(-0.67%) |