Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.63 | 21.09 | 20.36 | 20.87 | 47,276,232 | +0.40(+1.96%) |
May 30, 2012 | 20.89 | 20.95 | 20.46 | 20.47 | 42,620,364 | -0.80(-3.78%) |
May 29, 2012 | 21.13 | 21.31 | 21.00 | 21.27 | 34,372,628 | +0.43(+2.08%) |
May 25, 2012 | 20.76 | 21.20 | 20.75 | 20.84 | 32,102,256 | -0.15(-0.71%) |
May 24, 2012 | 21.46 | 21.60 | 20.72 | 20.99 | 51,721,396 | -0.39(-1.80%) |
May 23, 2012 | 20.89 | 21.39 | 20.53 | 21.38 | 61,634,660 | +0.18(+0.85%) |
May 22, 2012 | 20.98 | 21.81 | 20.88 | 21.20 | 64,480,184 | +0.53(+2.55%) |
May 21, 2012 | 20.63 | 21.05 | 20.27 | 20.67 | 60,784,872 | +0.19(+0.92%) |
May 18, 2012 | 20.84 | 20.90 | 20.34 | 20.48 | 76,658,304 | -0.32(-1.51%) |
May 17, 2012 | 21.24 | 21.57 | 20.73 | 20.79 | 86,868,240 | -0.40(-1.89%) |
May 16, 2012 | 22.12 | 22.39 | 21.19 | 21.20 | 68,912,584 | -0.68(-3.13%) |
May 15, 2012 | 22.35 | 22.52 | 21.77 | 21.88 | 77,429,848 | -0.28(-1.24%) |
May 14, 2012 | 22.75 | 22.97 | 22.09 | 22.16 | 65,750,208 | -0.95(-4.12%) |
May 11, 2012 | 23.12 | 23.60 | 22.93 | 23.11 | 75,834,368 | -1.02(-4.24%) |
May 10, 2012 | 24.49 | 24.76 | 23.98 | 24.13 | 46,668,592 | +0.16(+0.66%) |
May 09, 2012 | 24.31 | 24.41 | 23.78 | 23.98 | 60,930,168 | -0.68(-2.78%) |
May 08, 2012 | 24.47 | 24.89 | 24.41 | 24.66 | 35,203,380 | -0.28(-1.11%) |
May 07, 2012 | 24.52 | 25.18 | 24.46 | 24.94 | 46,081,952 | +0.06(+0.22%) |
May 04, 2012 | 25.46 | 25.63 | 24.86 | 24.88 | 43,767,788 | -0.69(-2.71%) |
May 03, 2012 | 25.81 | 25.91 | 25.36 | 25.57 | 40,265,408 | -0.17(-0.67%) |
May 02, 2012 | 26.21 | 26.24 | 25.72 | 25.75 | 41,642,352 | -0.71(-2.68%) |
May 01, 2012 | 25.92 | 26.70 | 25.79 | 26.46 | 45,026,252 | +0.44(+1.68%) |
Apr 30, 2012 | 26.26 | 26.31 | 25.77 | 26.02 | 33,355,970 | -0.36(-1.36%) |
Apr 27, 2012 | 26.80 | 26.84 | 26.29 | 26.38 | 32,259,904 | -0.30(-1.12%) |
Apr 26, 2012 | 26.31 | 26.88 | 26.26 | 26.68 | 36,589,716 | +0.16(+0.59%) |
Apr 25, 2012 | 26.80 | 26.83 | 26.15 | 26.52 | 41,106,204 | +0.20(+0.78%) |
Apr 24, 2012 | 26.27 | 26.70 | 25.98 | 26.31 | 38,434,128 | +0.13(+0.51%) |
Apr 23, 2012 | 25.86 | 26.23 | 25.56 | 26.18 | 50,635,376 | -0.50(-1.89%) |
Apr 20, 2012 | 27.53 | 27.58 | 26.61 | 26.68 | 47,448,148 | -0.76(-2.75%) |
Apr 19, 2012 | 27.90 | 27.95 | 27.13 | 27.44 | 51,187,560 | -0.18(-0.66%) |
Apr 18, 2012 | 27.47 | 28.34 | 27.47 | 27.62 | 52,688,644 | +0.00(+0.00%) |
Apr 17, 2012 | 27.42 | 27.88 | 27.11 | 27.62 | 66,409,796 | +0.85(+3.18%) |
Apr 16, 2012 | 26.31 | 27.32 | 26.58 | 26.77 | 75,764,024 | +0.46(+1.77%) |
Apr 13, 2012 | 27.26 | 27.29 | 26.11 | 26.31 | 52,352,748 | -0.96(-3.51%) |
Apr 12, 2012 | 26.61 | 27.46 | 26.46 | 27.26 | 46,838,696 | +0.82(+3.10%) |
Apr 11, 2012 | 26.45 | 26.76 | 26.20 | 26.44 | 38,950,072 | +0.57(+2.21%) |
Apr 10, 2012 | 26.73 | 27.09 | 25.75 | 25.87 | 74,285,064 | -0.87(-3.27%) |
Apr 09, 2012 | 26.77 | 26.98 | 26.44 | 26.75 | 43,607,000 | -0.65(-2.36%) |
Apr 05, 2012 | 27.35 | 27.78 | 27.19 | 27.39 | 39,961,628 | -0.20(-0.71%) |
Apr 04, 2012 | 28.25 | 28.26 | 27.42 | 27.59 | 58,023,796 | -1.05(-3.66%) |
Apr 03, 2012 | 28.90 | 29.01 | 28.35 | 28.64 | 39,104,844 | -0.39(-1.36%) |
Apr 02, 2012 | 28.66 | 29.24 | 28.47 | 29.03 | 30,257,598 | +0.25(+0.88%) |
Mar 30, 2012 | 28.90 | 28.98 | 28.55 | 28.78 | 30,450,364 | +0.03(+0.11%) |
Mar 29, 2012 | 28.84 | 28.96 | 28.29 | 28.75 | 41,510,508 | -0.43(-1.48%) |
Mar 28, 2012 | 28.90 | 29.32 | 28.75 | 29.18 | 46,110,128 | +0.22(+0.76%) |
Mar 27, 2012 | 29.45 | 29.70 | 28.95 | 28.96 | 39,529,840 | -0.51(-1.74%) |
Mar 26, 2012 | 29.61 | 29.68 | 29.27 | 29.47 | 35,427,744 | +0.23(+0.79%) |
Mar 23, 2012 | 28.94 | 29.44 | 28.86 | 29.24 | 43,388,180 | +0.19(+0.64%) |
Mar 22, 2012 | 29.35 | 29.53 | 28.78 | 29.05 | 65,291,536 | -0.71(-2.38%) |
Mar 21, 2012 | 30.09 | 30.17 | 29.38 | 29.76 | 58,742,152 | -0.22(-0.74%) |
Mar 20, 2012 | 29.01 | 30.23 | 28.91 | 29.98 | 73,984,032 | +0.72(+2.45%) |
Mar 19, 2012 | 28.96 | 30.23 | 28.77 | 29.27 | 91,565,728 | +0.38(+1.31%) |
Mar 16, 2012 | 28.73 | 28.98 | 28.56 | 28.89 | 58,466,952 | +0.33(+1.16%) |
Mar 15, 2012 | 27.93 | 28.81 | 27.62 | 28.56 | 78,151,920 | +0.83(+3.01%) |
Mar 14, 2012 | 27.75 | 28.42 | 27.46 | 27.72 | 144,330,544 | -0.98(-3.40%) |
Mar 13, 2012 | 27.53 | 28.91 | 27.46 | 28.70 | 115,526,848 | +1.70(+6.30%) |
Mar 12, 2012 | 26.71 | 27.01 | 26.41 | 27.00 | 48,861,212 | +0.07(+0.26%) |
Mar 09, 2012 | 27.01 | 27.47 | 26.84 | 26.93 | 53,349,888 | +0.16(+0.59%) |
Mar 08, 2012 | 26.52 | 26.79 | 26.15 | 26.77 | 45,600,536 | +0.60(+2.29%) |
Mar 07, 2012 | 25.57 | 26.27 | 25.19 | 26.17 | 44,123,508 | +0.88(+3.49%) |
Mar 06, 2012 | 25.79 | 25.94 | 25.02 | 25.29 | 63,244,584 | -1.23(-4.63%) |
Mar 05, 2012 | 26.72 | 26.77 | 26.31 | 26.52 | 42,260,908 | -0.33(-1.23%) |
Mar 02, 2012 | 26.97 | 27.15 | 26.83 | 26.85 | 40,786,180 | -0.02(-0.09%) |