Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.26 | 20.70 | 19.99 | 20.50 | 48,145,768 | +0.39(+1.96%) |
May 30, 2012 | 20.51 | 20.57 | 20.09 | 20.10 | 43,404,268 | -0.79(-3.77%) |
May 29, 2012 | 20.75 | 20.93 | 20.62 | 20.89 | 35,004,836 | +0.43(+2.08%) |
May 25, 2012 | 20.39 | 20.82 | 20.37 | 20.47 | 32,692,702 | -0.15(-0.71%) |
May 24, 2012 | 21.08 | 21.21 | 20.34 | 20.61 | 52,672,692 | -0.38(-1.80%) |
May 23, 2012 | 20.51 | 21.01 | 20.16 | 20.99 | 62,768,284 | +0.18(+0.85%) |
May 22, 2012 | 20.60 | 21.42 | 20.50 | 20.81 | 65,666,148 | +0.52(+2.55%) |
May 21, 2012 | 20.26 | 20.67 | 19.91 | 20.30 | 61,902,868 | +0.19(+0.92%) |
May 18, 2012 | 20.47 | 20.53 | 19.97 | 20.11 | 78,068,256 | -0.31(-1.51%) |
May 17, 2012 | 20.85 | 21.18 | 20.35 | 20.42 | 88,465,976 | -0.39(-1.89%) |
May 16, 2012 | 21.73 | 21.99 | 20.81 | 20.81 | 70,180,072 | -0.67(-3.13%) |
May 15, 2012 | 21.94 | 22.11 | 21.38 | 21.49 | 78,853,992 | -0.27(-1.24%) |
May 14, 2012 | 22.34 | 22.55 | 21.69 | 21.76 | 66,959,532 | -0.94(-4.12%) |
May 11, 2012 | 22.70 | 23.17 | 22.51 | 22.69 | 77,229,160 | -1.00(-4.24%) |
May 10, 2012 | 24.04 | 24.32 | 23.55 | 23.70 | 47,526,952 | +0.15(+0.66%) |
May 09, 2012 | 23.87 | 23.97 | 23.35 | 23.54 | 62,050,840 | -0.67(-2.78%) |
May 08, 2012 | 24.03 | 24.44 | 23.97 | 24.21 | 35,850,864 | -0.27(-1.11%) |
May 07, 2012 | 24.08 | 24.73 | 24.01 | 24.49 | 46,929,524 | +0.05(+0.22%) |
May 04, 2012 | 25.00 | 25.17 | 24.41 | 24.43 | 44,572,796 | -0.68(-2.71%) |
May 03, 2012 | 25.34 | 25.44 | 24.90 | 25.11 | 41,005,996 | -0.17(-0.67%) |
May 02, 2012 | 25.74 | 25.77 | 25.25 | 25.28 | 42,408,264 | -0.70(-2.68%) |
May 01, 2012 | 25.45 | 26.22 | 25.32 | 25.98 | 45,854,404 | +0.43(+1.68%) |
Apr 30, 2012 | 25.78 | 25.83 | 25.31 | 25.55 | 33,969,476 | -0.35(-1.36%) |
Apr 27, 2012 | 26.32 | 26.36 | 25.82 | 25.90 | 32,853,250 | -0.29(-1.12%) |
Apr 26, 2012 | 25.84 | 26.40 | 25.78 | 26.19 | 37,262,700 | +0.15(+0.59%) |
Apr 25, 2012 | 26.32 | 26.35 | 25.68 | 26.04 | 41,862,256 | +0.20(+0.78%) |
Apr 24, 2012 | 25.80 | 26.22 | 25.51 | 25.84 | 39,141,036 | +0.13(+0.51%) |
Apr 23, 2012 | 25.39 | 25.75 | 25.10 | 25.71 | 51,566,696 | -0.49(-1.89%) |
Apr 20, 2012 | 27.03 | 27.08 | 26.13 | 26.20 | 48,320,844 | -0.74(-2.75%) |
Apr 19, 2012 | 27.40 | 27.45 | 26.64 | 26.94 | 52,129,036 | -0.18(-0.66%) |
Apr 18, 2012 | 26.98 | 27.83 | 26.98 | 27.12 | 53,657,732 | +0.00(+0.00%) |
Apr 17, 2012 | 26.92 | 27.38 | 26.62 | 27.12 | 67,631,248 | +0.84(+3.18%) |
Apr 16, 2012 | 25.83 | 26.83 | 26.10 | 26.29 | 77,157,528 | +0.46(+1.77%) |
Apr 13, 2012 | 26.77 | 26.80 | 25.64 | 25.83 | 53,315,652 | -0.94(-3.51%) |
Apr 12, 2012 | 26.13 | 26.96 | 25.99 | 26.77 | 47,700,188 | +0.80(+3.10%) |
Apr 11, 2012 | 25.97 | 26.28 | 25.73 | 25.97 | 39,666,468 | +0.56(+2.21%) |
Apr 10, 2012 | 26.25 | 26.60 | 25.28 | 25.41 | 75,651,368 | -0.86(-3.27%) |
Apr 09, 2012 | 26.29 | 26.50 | 25.96 | 26.26 | 44,409,048 | -0.63(-2.36%) |
Apr 05, 2012 | 26.85 | 27.28 | 26.70 | 26.90 | 40,696,628 | -0.19(-0.71%) |
Apr 04, 2012 | 27.74 | 27.75 | 26.92 | 27.09 | 59,091,008 | -1.03(-3.66%) |
Apr 03, 2012 | 28.37 | 28.48 | 27.83 | 28.12 | 39,824,084 | -0.39(-1.36%) |
Apr 02, 2012 | 28.14 | 28.71 | 27.96 | 28.51 | 30,814,116 | +0.25(+0.88%) |
Mar 30, 2012 | 28.37 | 28.45 | 28.03 | 28.26 | 31,010,428 | +0.03(+0.11%) |
Mar 29, 2012 | 28.32 | 28.44 | 27.78 | 28.23 | 42,273,996 | -0.43(-1.48%) |
Mar 28, 2012 | 28.38 | 28.79 | 28.24 | 28.65 | 46,958,216 | +0.22(+0.76%) |
Mar 27, 2012 | 28.92 | 29.16 | 28.43 | 28.44 | 40,256,900 | -0.50(-1.74%) |
Mar 26, 2012 | 29.07 | 29.14 | 28.75 | 28.94 | 36,079,356 | +0.23(+0.79%) |
Mar 23, 2012 | 28.42 | 28.91 | 28.34 | 28.71 | 44,186,204 | +0.18(+0.64%) |
Mar 22, 2012 | 28.82 | 28.99 | 28.26 | 28.53 | 66,492,424 | -0.70(-2.38%) |
Mar 21, 2012 | 29.54 | 29.63 | 28.85 | 29.22 | 59,822,580 | -0.22(-0.74%) |
Mar 20, 2012 | 28.49 | 29.68 | 28.39 | 29.44 | 75,344,792 | +0.70(+2.45%) |
Mar 19, 2012 | 28.44 | 29.69 | 28.25 | 28.74 | 93,249,864 | +0.37(+1.31%) |
Mar 16, 2012 | 28.21 | 28.45 | 28.04 | 28.37 | 59,542,316 | +0.32(+1.16%) |
Mar 15, 2012 | 27.42 | 28.29 | 27.12 | 28.04 | 79,589,344 | +0.82(+3.01%) |
Mar 14, 2012 | 27.25 | 27.91 | 26.97 | 27.22 | 146,985,168 | -0.96(-3.40%) |
Mar 13, 2012 | 27.04 | 28.39 | 26.96 | 28.18 | 117,651,696 | +1.67(+6.30%) |
Mar 12, 2012 | 26.23 | 26.53 | 25.93 | 26.51 | 49,759,900 | +0.07(+0.26%) |
Mar 09, 2012 | 26.53 | 26.98 | 26.36 | 26.44 | 54,331,136 | +0.15(+0.59%) |
Mar 08, 2012 | 26.04 | 26.30 | 25.68 | 26.29 | 46,439,252 | +0.59(+2.29%) |
Mar 07, 2012 | 25.11 | 25.79 | 24.73 | 25.70 | 44,935,056 | +0.87(+3.49%) |
Mar 06, 2012 | 25.33 | 25.48 | 24.57 | 24.83 | 64,407,820 | -1.21(-4.63%) |
Mar 05, 2012 | 26.24 | 26.29 | 25.83 | 26.04 | 43,038,200 | -0.32(-1.23%) |
Mar 02, 2012 | 26.48 | 26.66 | 26.35 | 26.36 | 41,536,348 | -0.02(-0.09%) |