Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.46 | 23.82 | 23.42 | 23.60 | 59,167,720 | +0.14(+0.58%) |
May 30, 2012 | 23.70 | 23.80 | 23.45 | 23.46 | 47,987,852 | -0.48(-1.99%) |
May 29, 2012 | 24.19 | 24.20 | 23.74 | 23.94 | 50,338,096 | +0.09(+0.39%) |
May 25, 2012 | 24.20 | 24.29 | 23.69 | 23.84 | 40,467,384 | -0.33(-1.38%) |
May 24, 2012 | 24.51 | 24.54 | 23.93 | 24.18 | 53,168,184 | -0.21(-0.85%) |
May 23, 2012 | 23.93 | 24.50 | 23.64 | 24.39 | 73,732,368 | +0.18(+0.74%) |
May 22, 2012 | 23.72 | 24.61 | 23.48 | 24.21 | 119,006,624 | +1.07(+4.61%) |
May 21, 2012 | 23.86 | 23.99 | 22.96 | 23.14 | 139,823,600 | -0.70(-2.93%) |
May 18, 2012 | 24.19 | 24.19 | 23.47 | 23.84 | 116,126,432 | -0.31(-1.30%) |
May 17, 2012 | 24.94 | 24.98 | 24.11 | 24.15 | 134,052,672 | -1.09(-4.31%) |
May 16, 2012 | 26.19 | 26.32 | 25.24 | 25.24 | 96,539,104 | -0.56(-2.15%) |
May 15, 2012 | 25.76 | 26.53 | 25.71 | 25.79 | 126,260,712 | +0.32(+1.26%) |
May 14, 2012 | 25.69 | 25.96 | 25.45 | 25.47 | 135,521,872 | -0.83(-3.17%) |
May 11, 2012 | 26.44 | 27.04 | 26.07 | 26.31 | 305,286,880 | -2.69(-9.28%) |
May 10, 2012 | 29.35 | 29.47 | 28.86 | 29.00 | 49,373,212 | +0.07(+0.25%) |
May 09, 2012 | 28.98 | 29.20 | 28.56 | 28.93 | 54,416,660 | -0.53(-1.79%) |
May 08, 2012 | 29.54 | 29.78 | 29.15 | 29.45 | 39,329,692 | -0.28(-0.96%) |
May 07, 2012 | 29.49 | 30.18 | 29.45 | 29.74 | 36,270,360 | +0.02(+0.07%) |
May 04, 2012 | 30.13 | 30.38 | 29.69 | 29.72 | 43,960,008 | -0.90(-2.93%) |
May 03, 2012 | 30.88 | 30.88 | 30.37 | 30.61 | 27,430,596 | -0.14(-0.44%) |
May 02, 2012 | 30.93 | 30.98 | 30.49 | 30.75 | 31,558,080 | -0.42(-1.35%) |
May 01, 2012 | 30.61 | 31.49 | 30.58 | 31.17 | 37,037,848 | +0.58(+1.88%) |
Apr 30, 2012 | 30.84 | 30.87 | 30.28 | 30.59 | 33,041,306 | -0.26(-0.83%) |
Apr 27, 2012 | 31.28 | 31.31 | 30.77 | 30.85 | 34,120,192 | -0.33(-1.05%) |
Apr 26, 2012 | 30.76 | 31.24 | 30.65 | 31.18 | 39,450,652 | +0.46(+1.48%) |
Apr 25, 2012 | 31.07 | 31.24 | 30.59 | 30.72 | 44,503,416 | -0.09(-0.28%) |
Apr 24, 2012 | 30.59 | 30.83 | 30.47 | 30.81 | 30,078,846 | +0.31(+1.00%) |
Apr 23, 2012 | 29.84 | 30.58 | 29.75 | 30.50 | 35,877,584 | +0.09(+0.30%) |
Apr 20, 2012 | 30.97 | 31.02 | 30.40 | 30.41 | 36,787,540 | -0.36(-1.16%) |
Apr 19, 2012 | 30.92 | 31.10 | 30.44 | 30.76 | 36,474,840 | -0.05(-0.16%) |
Apr 18, 2012 | 31.05 | 31.25 | 30.80 | 30.81 | 28,440,120 | -0.43(-1.39%) |
Apr 17, 2012 | 31.10 | 31.32 | 30.72 | 31.25 | 37,774,772 | +0.41(+1.32%) |
Apr 16, 2012 | 30.88 | 31.18 | 30.49 | 30.84 | 56,722,160 | +0.09(+0.28%) |
Apr 13, 2012 | 31.99 | 31.99 | 30.65 | 30.76 | 81,745,312 | -1.16(-3.64%) |
Apr 12, 2012 | 31.40 | 32.02 | 31.35 | 31.92 | 47,088,016 | +0.59(+1.89%) |
Apr 11, 2012 | 31.03 | 31.47 | 31.01 | 31.32 | 45,096,384 | +0.75(+2.44%) |
Apr 10, 2012 | 31.23 | 31.32 | 30.36 | 30.58 | 54,569,220 | -0.66(-2.12%) |
Apr 09, 2012 | 30.74 | 31.52 | 30.66 | 31.24 | 41,229,276 | -0.32(-1.01%) |
Apr 05, 2012 | 31.41 | 31.84 | 31.18 | 31.56 | 40,507,724 | -0.05(-0.16%) |
Apr 04, 2012 | 31.80 | 31.93 | 31.29 | 31.61 | 58,084,540 | -0.72(-2.22%) |
Apr 03, 2012 | 32.56 | 32.73 | 32.01 | 32.33 | 43,571,852 | -0.29(-0.89%) |
Apr 02, 2012 | 32.35 | 32.78 | 32.15 | 32.62 | 39,128,052 | +0.11(+0.33%) |
Mar 30, 2012 | 32.59 | 32.62 | 32.17 | 32.51 | 36,691,372 | +0.22(+0.68%) |
Mar 29, 2012 | 32.47 | 32.54 | 32.01 | 32.30 | 45,497,552 | -0.42(-1.30%) |
Mar 28, 2012 | 32.36 | 32.75 | 32.08 | 32.72 | 42,065,240 | +0.27(+0.83%) |
Mar 27, 2012 | 32.47 | 32.88 | 32.41 | 32.45 | 46,689,056 | -0.20(-0.61%) |
Mar 26, 2012 | 32.16 | 32.65 | 32.10 | 32.65 | 47,414,884 | +0.71(+2.24%) |
Mar 23, 2012 | 31.43 | 32.00 | 31.43 | 31.93 | 43,334,984 | +0.36(+1.14%) |
Mar 22, 2012 | 31.62 | 31.89 | 31.40 | 31.57 | 38,821,968 | -0.33(-1.04%) |
Mar 21, 2012 | 32.20 | 32.30 | 31.72 | 31.91 | 38,560,664 | -0.18(-0.57%) |
Mar 20, 2012 | 31.49 | 32.25 | 31.38 | 32.09 | 49,207,680 | +0.27(+0.84%) |
Mar 19, 2012 | 31.43 | 32.07 | 31.26 | 31.82 | 58,700,132 | +0.30(+0.96%) |
Mar 16, 2012 | 31.73 | 31.76 | 31.27 | 31.52 | 69,073,040 | -0.09(-0.29%) |
Mar 15, 2012 | 30.86 | 31.76 | 30.36 | 31.61 | 80,772,336 | +0.79(+2.57%) |
Mar 14, 2012 | 30.85 | 31.11 | 30.46 | 30.82 | 96,187,080 | +0.13(+0.44%) |
Mar 13, 2012 | 29.01 | 30.92 | 28.87 | 30.68 | 108,922,872 | +2.02(+7.03%) |
Mar 12, 2012 | 28.89 | 28.98 | 28.43 | 28.67 | 43,483,780 | -0.35(-1.19%) |
Mar 09, 2012 | 28.82 | 29.30 | 28.64 | 29.01 | 47,373,520 | +0.42(+1.46%) |
Mar 08, 2012 | 28.62 | 28.82 | 28.44 | 28.60 | 31,185,002 | +0.35(+1.23%) |
Mar 07, 2012 | 27.90 | 28.33 | 27.85 | 28.25 | 32,347,036 | +0.45(+1.60%) |
Mar 06, 2012 | 27.90 | 28.19 | 27.66 | 27.80 | 47,857,224 | -0.76(-2.67%) |
Mar 05, 2012 | 28.78 | 28.79 | 28.29 | 28.57 | 43,549,792 | -0.16(-0.57%) |
Mar 02, 2012 | 28.59 | 28.91 | 28.45 | 28.73 | 49,350,556 | +0.18(+0.64%) |