Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.40 | 24.59 | 24.18 | 24.43 | 23,669,508 | +0.15(+0.60%) |
May 30, 2012 | 24.23 | 24.32 | 24.09 | 24.28 | 19,410,814 | -0.43(-1.74%) |
May 29, 2012 | 24.69 | 24.75 | 24.49 | 24.71 | 34,708,888 | +0.95(+3.99%) |
May 25, 2012 | 23.75 | 23.83 | 23.66 | 23.76 | 15,692,776 | -0.12(-0.49%) |
May 24, 2012 | 24.28 | 24.34 | 23.70 | 23.88 | 45,059,480 | -0.37(-1.53%) |
May 23, 2012 | 24.17 | 24.30 | 23.87 | 24.25 | 38,857,408 | -0.28(-1.13%) |
May 22, 2012 | 24.63 | 24.80 | 24.25 | 24.53 | 38,763,428 | -0.17(-0.68%) |
May 21, 2012 | 24.25 | 24.71 | 24.22 | 24.70 | 24,081,922 | +0.63(+2.61%) |
May 18, 2012 | 24.32 | 24.42 | 24.04 | 24.07 | 21,516,950 | -0.14(-0.57%) |
May 17, 2012 | 24.61 | 24.68 | 24.20 | 24.21 | 34,373,940 | -0.54(-2.18%) |
May 16, 2012 | 24.96 | 25.19 | 24.73 | 24.75 | 36,016,760 | -0.58(-2.28%) |
May 15, 2012 | 25.41 | 25.53 | 25.20 | 25.33 | 22,555,034 | -0.01(-0.04%) |
May 14, 2012 | 25.39 | 25.50 | 25.21 | 25.34 | 21,799,494 | -0.43(-1.68%) |
May 11, 2012 | 25.82 | 26.08 | 25.68 | 25.77 | 27,169,308 | -0.35(-1.34%) |
May 10, 2012 | 26.29 | 26.33 | 26.05 | 26.12 | 30,946,512 | -0.09(-0.33%) |
May 09, 2012 | 26.16 | 26.34 | 25.95 | 26.21 | 34,487,328 | -0.36(-1.37%) |
May 08, 2012 | 26.81 | 26.83 | 26.25 | 26.57 | 32,250,828 | -0.55(-2.02%) |
May 07, 2012 | 27.05 | 27.27 | 27.05 | 27.12 | 14,885,739 | -0.14(-0.51%) |
May 04, 2012 | 27.51 | 27.52 | 27.14 | 27.26 | 20,954,990 | -0.40(-1.45%) |
May 03, 2012 | 27.85 | 27.88 | 27.58 | 27.66 | 18,271,444 | -0.28(-1.02%) |
May 02, 2012 | 27.81 | 27.96 | 27.62 | 27.94 | 34,316,128 | -0.03(-0.10%) |
May 01, 2012 | 27.65 | 28.14 | 27.64 | 27.97 | 25,450,954 | +0.31(+1.12%) |
Apr 30, 2012 | 27.70 | 27.82 | 27.48 | 27.66 | 20,482,652 | +0.04(+0.15%) |
Apr 27, 2012 | 27.53 | 27.69 | 27.37 | 27.62 | 17,308,372 | +0.09(+0.34%) |
Apr 26, 2012 | 27.34 | 27.63 | 27.28 | 27.53 | 14,664,863 | +0.15(+0.56%) |
Apr 25, 2012 | 27.28 | 27.40 | 27.16 | 27.38 | 16,799,708 | +0.25(+0.91%) |
Apr 24, 2012 | 27.10 | 27.35 | 27.04 | 27.13 | 20,240,514 | +0.14(+0.51%) |
Apr 23, 2012 | 27.02 | 27.08 | 26.70 | 26.99 | 32,584,646 | -0.73(-2.63%) |
Apr 20, 2012 | 27.78 | 27.98 | 27.70 | 27.72 | 23,940,556 | +0.17(+0.62%) |
Apr 19, 2012 | 27.58 | 27.81 | 27.27 | 27.55 | 25,914,248 | +0.16(+0.60%) |
Apr 18, 2012 | 27.26 | 27.45 | 27.20 | 27.38 | 11,435,783 | +0.01(+0.05%) |
Apr 17, 2012 | 27.22 | 27.45 | 27.06 | 27.37 | 24,334,572 | +0.32(+1.19%) |
Apr 16, 2012 | 27.42 | 27.51 | 26.92 | 27.05 | 32,868,544 | -0.25(-0.91%) |
Apr 13, 2012 | 27.35 | 27.43 | 27.02 | 27.30 | 43,025,904 | -0.02(-0.08%) |
Apr 12, 2012 | 26.68 | 27.38 | 26.68 | 27.32 | 47,366,260 | +0.94(+3.55%) |
Apr 11, 2012 | 26.46 | 26.51 | 26.30 | 26.38 | 19,904,880 | +0.30(+1.16%) |
Apr 10, 2012 | 26.51 | 26.57 | 25.93 | 26.08 | 26,826,448 | -0.44(-1.65%) |
Apr 09, 2012 | 26.54 | 26.64 | 26.47 | 26.51 | 21,310,706 | -0.48(-1.76%) |
Apr 05, 2012 | 26.71 | 27.05 | 26.70 | 26.99 | 27,412,386 | +0.27(+1.02%) |
Apr 04, 2012 | 26.69 | 26.77 | 26.47 | 26.72 | 23,731,954 | -0.42(-1.53%) |
Apr 03, 2012 | 27.17 | 27.21 | 26.82 | 27.13 | 35,158,100 | +0.08(+0.30%) |
Apr 02, 2012 | 26.63 | 27.18 | 26.57 | 27.05 | 33,939,184 | +0.31(+1.16%) |
Mar 30, 2012 | 26.87 | 26.90 | 26.63 | 26.74 | 22,855,330 | +0.27(+1.01%) |
Mar 29, 2012 | 26.30 | 26.55 | 26.03 | 26.48 | 36,015,032 | -0.29(-1.09%) |
Mar 28, 2012 | 27.03 | 27.06 | 26.62 | 26.77 | 32,961,358 | -0.40(-1.48%) |
Mar 27, 2012 | 27.27 | 27.34 | 27.11 | 27.17 | 15,411,539 | -0.04(-0.16%) |
Mar 26, 2012 | 27.04 | 27.27 | 27.02 | 27.21 | 20,954,040 | +0.29(+1.07%) |
Mar 23, 2012 | 26.82 | 26.97 | 26.68 | 26.93 | 16,826,482 | +0.02(+0.07%) |
Mar 22, 2012 | 27.02 | 27.04 | 26.73 | 26.91 | 29,092,528 | -0.39(-1.42%) |
Mar 21, 2012 | 27.15 | 27.35 | 27.04 | 27.30 | 19,807,724 | +0.11(+0.40%) |
Mar 20, 2012 | 27.21 | 27.23 | 26.95 | 27.19 | 24,312,554 | -0.51(-1.84%) |
Mar 19, 2012 | 27.67 | 27.94 | 27.64 | 27.70 | 35,819,660 | -0.58(-2.04%) |
Mar 16, 2012 | 28.35 | 28.43 | 28.15 | 28.27 | 14,896,972 | -0.07(-0.26%) |
Mar 15, 2012 | 28.27 | 28.38 | 28.13 | 28.35 | 15,734,980 | +0.14(+0.49%) |
Mar 14, 2012 | 28.68 | 28.83 | 28.13 | 28.21 | 54,351,944 | -0.94(-3.23%) |
Mar 13, 2012 | 28.60 | 29.17 | 28.54 | 29.15 | 26,592,950 | +0.82(+2.91%) |
Mar 12, 2012 | 28.40 | 28.47 | 28.25 | 28.32 | 17,935,048 | -0.15(-0.51%) |
Mar 09, 2012 | 28.45 | 28.60 | 28.39 | 28.47 | 23,486,426 | +0.16(+0.57%) |
Mar 08, 2012 | 28.20 | 28.37 | 28.06 | 28.31 | 19,766,714 | +0.65(+2.35%) |
Mar 07, 2012 | 27.62 | 27.75 | 27.53 | 27.66 | 19,113,646 | +0.12(+0.45%) |
Mar 06, 2012 | 27.70 | 27.70 | 27.39 | 27.54 | 30,682,424 | -1.04(-3.63%) |
Mar 05, 2012 | 28.83 | 28.87 | 28.48 | 28.57 | 21,691,096 | -0.80(-2.73%) |
Mar 02, 2012 | 29.29 | 29.45 | 29.18 | 29.37 | 13,047,782 | -0.04(-0.12%) |