Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.73 | 24.09 | 23.69 | 23.86 | 58,500,432 | +0.14(+0.58%) |
May 30, 2012 | 23.97 | 24.07 | 23.72 | 23.73 | 47,446,648 | -0.48(-1.99%) |
May 29, 2012 | 24.46 | 24.48 | 24.02 | 24.21 | 49,770,392 | +0.09(+0.39%) |
May 25, 2012 | 24.48 | 24.57 | 23.97 | 24.12 | 40,011,000 | -0.34(-1.38%) |
May 24, 2012 | 24.79 | 24.82 | 24.20 | 24.45 | 52,568,560 | -0.21(-0.85%) |
May 23, 2012 | 24.20 | 24.78 | 23.91 | 24.66 | 72,900,824 | +0.18(+0.74%) |
May 22, 2012 | 23.99 | 24.89 | 23.75 | 24.48 | 117,664,480 | +1.08(+4.61%) |
May 21, 2012 | 24.13 | 24.27 | 23.22 | 23.40 | 138,246,688 | -0.71(-2.93%) |
May 18, 2012 | 24.47 | 24.47 | 23.73 | 24.11 | 114,816,776 | -0.32(-1.30%) |
May 17, 2012 | 25.22 | 25.27 | 24.39 | 24.43 | 132,540,848 | -1.10(-4.31%) |
May 16, 2012 | 26.48 | 26.62 | 25.53 | 25.53 | 95,450,352 | -0.56(-2.15%) |
May 15, 2012 | 26.05 | 26.83 | 26.00 | 26.09 | 124,836,760 | +0.32(+1.26%) |
May 14, 2012 | 25.99 | 26.25 | 25.74 | 25.76 | 133,993,472 | -0.84(-3.17%) |
May 11, 2012 | 26.74 | 27.35 | 26.36 | 26.61 | 301,843,872 | -2.72(-9.28%) |
May 10, 2012 | 29.68 | 29.80 | 29.18 | 29.33 | 48,816,388 | +0.07(+0.25%) |
May 09, 2012 | 29.31 | 29.53 | 28.88 | 29.26 | 53,802,956 | -0.53(-1.79%) |
May 08, 2012 | 29.88 | 30.12 | 29.48 | 29.79 | 38,886,140 | -0.29(-0.96%) |
May 07, 2012 | 29.82 | 30.52 | 29.78 | 30.08 | 35,861,308 | +0.02(+0.07%) |
May 04, 2012 | 30.47 | 30.72 | 30.03 | 30.06 | 43,464,232 | -0.91(-2.93%) |
May 03, 2012 | 31.23 | 31.24 | 30.72 | 30.96 | 27,121,236 | -0.14(-0.44%) |
May 02, 2012 | 31.29 | 31.34 | 30.84 | 31.10 | 31,202,172 | -0.42(-1.35%) |
May 01, 2012 | 30.96 | 31.85 | 30.93 | 31.52 | 36,620,140 | +0.58(+1.88%) |
Apr 30, 2012 | 31.19 | 31.22 | 30.62 | 30.94 | 32,668,670 | -0.26(-0.83%) |
Apr 27, 2012 | 31.63 | 31.67 | 31.12 | 31.20 | 33,735,392 | -0.33(-1.05%) |
Apr 26, 2012 | 31.11 | 31.60 | 31.00 | 31.53 | 39,005,732 | +0.46(+1.48%) |
Apr 25, 2012 | 31.42 | 31.60 | 30.94 | 31.07 | 44,001,516 | -0.09(-0.28%) |
Apr 24, 2012 | 30.94 | 31.18 | 30.82 | 31.16 | 29,739,620 | +0.31(+1.00%) |
Apr 23, 2012 | 30.18 | 30.93 | 30.09 | 30.85 | 35,472,964 | +0.09(+0.30%) |
Apr 20, 2012 | 31.32 | 31.37 | 30.75 | 30.75 | 36,372,656 | -0.36(-1.16%) |
Apr 19, 2012 | 31.27 | 31.45 | 30.79 | 31.11 | 36,063,480 | -0.05(-0.16%) |
Apr 18, 2012 | 31.40 | 31.61 | 31.15 | 31.16 | 28,119,376 | -0.44(-1.39%) |
Apr 17, 2012 | 31.45 | 31.68 | 31.07 | 31.60 | 37,348,752 | +0.41(+1.32%) |
Apr 16, 2012 | 31.23 | 31.53 | 30.84 | 31.19 | 56,082,456 | +0.09(+0.28%) |
Apr 13, 2012 | 32.36 | 32.36 | 31.00 | 31.11 | 80,823,400 | -1.17(-3.64%) |
Apr 12, 2012 | 31.76 | 32.39 | 31.70 | 32.28 | 46,556,964 | +0.60(+1.89%) |
Apr 11, 2012 | 31.38 | 31.83 | 31.37 | 31.68 | 44,587,792 | +0.76(+2.44%) |
Apr 10, 2012 | 31.59 | 31.68 | 30.71 | 30.93 | 53,953,796 | -0.67(-2.12%) |
Apr 09, 2012 | 31.09 | 31.88 | 31.01 | 31.60 | 40,764,300 | -0.32(-1.02%) |
Apr 05, 2012 | 31.77 | 32.20 | 31.54 | 31.92 | 40,050,884 | -0.05(-0.16%) |
Apr 04, 2012 | 32.16 | 32.29 | 31.65 | 31.97 | 57,429,468 | -0.73(-2.22%) |
Apr 03, 2012 | 32.93 | 33.10 | 32.37 | 32.70 | 43,080,456 | -0.30(-0.89%) |
Apr 02, 2012 | 32.72 | 33.15 | 32.51 | 32.99 | 38,686,768 | +0.11(+0.33%) |
Mar 30, 2012 | 32.96 | 32.99 | 32.54 | 32.89 | 36,277,568 | +0.22(+0.68%) |
Mar 29, 2012 | 32.84 | 32.91 | 32.38 | 32.66 | 44,984,436 | -0.43(-1.30%) |
Mar 28, 2012 | 32.73 | 33.12 | 32.44 | 33.09 | 41,590,832 | +0.27(+0.83%) |
Mar 27, 2012 | 32.84 | 33.25 | 32.78 | 32.82 | 46,162,500 | -0.20(-0.61%) |
Mar 26, 2012 | 32.53 | 33.02 | 32.47 | 33.02 | 46,880,144 | +0.72(+2.24%) |
Mar 23, 2012 | 31.79 | 32.36 | 31.78 | 32.30 | 42,846,256 | +0.36(+1.14%) |
Mar 22, 2012 | 31.98 | 32.25 | 31.76 | 31.93 | 38,384,136 | -0.34(-1.04%) |
Mar 21, 2012 | 32.56 | 32.66 | 32.08 | 32.27 | 38,125,780 | -0.19(-0.57%) |
Mar 20, 2012 | 31.85 | 32.61 | 31.73 | 32.46 | 48,652,720 | +0.27(+0.84%) |
Mar 19, 2012 | 31.78 | 32.43 | 31.62 | 32.18 | 58,038,116 | +0.31(+0.96%) |
Mar 16, 2012 | 32.09 | 32.13 | 31.63 | 31.88 | 68,294,040 | -0.09(-0.29%) |
Mar 15, 2012 | 31.21 | 32.13 | 30.70 | 31.97 | 79,861,392 | +0.80(+2.57%) |
Mar 14, 2012 | 31.20 | 31.47 | 30.80 | 31.17 | 95,102,288 | +0.14(+0.44%) |
Mar 13, 2012 | 29.34 | 31.28 | 29.19 | 31.03 | 107,694,448 | +2.04(+7.03%) |
Mar 12, 2012 | 29.22 | 29.31 | 28.75 | 28.99 | 42,993,372 | -0.35(-1.19%) |
Mar 09, 2012 | 29.14 | 29.64 | 28.97 | 29.34 | 46,839,244 | +0.42(+1.46%) |
Mar 08, 2012 | 28.94 | 29.14 | 28.77 | 28.92 | 30,833,300 | +0.35(+1.23%) |
Mar 07, 2012 | 28.22 | 28.65 | 28.16 | 28.57 | 31,982,228 | +0.45(+1.60%) |
Mar 06, 2012 | 28.21 | 28.52 | 27.98 | 28.12 | 47,317,496 | -0.77(-2.67%) |
Mar 05, 2012 | 29.11 | 29.12 | 28.61 | 28.89 | 43,058,640 | -0.16(-0.57%) |
Mar 02, 2012 | 28.92 | 29.24 | 28.77 | 29.06 | 48,793,984 | +0.19(+0.64%) |