Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.79 | 23.13 | 22.34 | 22.96 | 14,753,267 | +0.23(+1.00%) |
May 30, 2012 | 23.46 | 23.52 | 22.55 | 22.73 | 20,996,146 | -0.70(-2.99%) |
May 29, 2012 | 23.01 | 23.52 | 23.01 | 23.43 | 13,004,883 | +0.62(+2.73%) |
May 25, 2012 | 22.93 | 23.10 | 22.73 | 22.81 | 11,390,201 | -0.33(-1.43%) |
May 24, 2012 | 23.14 | 23.36 | 22.65 | 23.14 | 20,367,110 | +0.12(+0.51%) |
May 23, 2012 | 22.83 | 23.15 | 22.35 | 23.02 | 19,357,636 | -0.05(-0.24%) |
May 22, 2012 | 23.18 | 23.59 | 22.86 | 23.08 | 12,443,581 | -0.09(-0.37%) |
May 21, 2012 | 22.58 | 23.34 | 22.29 | 23.16 | 16,396,704 | +0.87(+3.92%) |
May 18, 2012 | 22.49 | 22.78 | 21.94 | 22.29 | 25,954,858 | -0.11(-0.49%) |
May 17, 2012 | 23.57 | 23.73 | 22.30 | 22.40 | 44,398,884 | -1.56(-6.50%) |
May 16, 2012 | 24.51 | 24.67 | 23.87 | 23.96 | 22,883,140 | -0.40(-1.65%) |
May 15, 2012 | 24.55 | 24.77 | 23.87 | 24.36 | 21,245,838 | -0.27(-1.09%) |
May 14, 2012 | 24.94 | 25.04 | 24.54 | 24.63 | 23,498,712 | -0.35(-1.42%) |
May 11, 2012 | 24.90 | 25.38 | 24.80 | 24.98 | 24,352,794 | -0.31(-1.21%) |
May 10, 2012 | 25.48 | 25.61 | 25.22 | 25.29 | 21,156,226 | +0.24(+0.97%) |
May 09, 2012 | 24.75 | 25.29 | 24.70 | 25.04 | 32,748,508 | +0.10(+0.41%) |
May 08, 2012 | 25.33 | 25.37 | 24.43 | 24.94 | 51,584,852 | -0.11(-0.44%) |
May 07, 2012 | 25.83 | 25.15 | 23.96 | 25.05 | 196,837,328 | -0.78(-3.02%) |
May 04, 2012 | 25.87 | 26.12 | 24.99 | 25.83 | 30,289,898 | -1.03(-3.84%) |
May 03, 2012 | 27.57 | 27.58 | 26.75 | 26.86 | 17,906,696 | -0.49(-1.78%) |
May 02, 2012 | 26.92 | 27.43 | 26.59 | 27.35 | 11,038,539 | +0.33(+1.22%) |
May 01, 2012 | 26.95 | 27.57 | 26.75 | 27.02 | 12,202,810 | +0.24(+0.91%) |
Apr 30, 2012 | 27.10 | 27.18 | 26.45 | 26.77 | 12,635,841 | -0.34(-1.25%) |
Apr 27, 2012 | 26.64 | 27.47 | 26.29 | 27.11 | 16,277,880 | +0.59(+2.22%) |
Apr 26, 2012 | 25.71 | 26.71 | 25.54 | 26.52 | 17,268,042 | +0.69(+2.68%) |
Apr 25, 2012 | 25.75 | 26.14 | 25.34 | 25.83 | 11,302,233 | +0.34(+1.33%) |
Apr 24, 2012 | 25.23 | 25.63 | 25.04 | 25.49 | 8,480,287 | +0.24(+0.97%) |
Apr 23, 2012 | 24.84 | 25.28 | 24.63 | 25.25 | 10,111,181 | +0.02(+0.09%) |
Apr 20, 2012 | 25.63 | 25.76 | 25.14 | 25.22 | 10,801,809 | -0.17(-0.65%) |
Apr 19, 2012 | 25.58 | 25.81 | 25.18 | 25.39 | 12,074,535 | -0.25(-0.98%) |
Apr 18, 2012 | 26.06 | 26.08 | 25.51 | 25.64 | 11,546,182 | -0.10(-0.40%) |
Apr 17, 2012 | 26.00 | 26.17 | 25.55 | 25.74 | 11,947,777 | -0.07(-0.27%) |
Apr 16, 2012 | 25.82 | 26.06 | 25.26 | 25.81 | 10,439,148 | +0.26(+1.02%) |
Apr 13, 2012 | 25.99 | 26.02 | 25.51 | 25.55 | 13,006,214 | -0.59(-2.26%) |
Apr 12, 2012 | 25.19 | 26.23 | 25.11 | 26.14 | 25,769,242 | +1.07(+4.27%) |
Apr 11, 2012 | 25.00 | 25.19 | 24.91 | 25.07 | 12,926,805 | +0.50(+2.02%) |
Apr 10, 2012 | 25.63 | 25.81 | 24.41 | 24.58 | 26,689,346 | -0.59(-2.34%) |
Apr 09, 2012 | 25.49 | 25.64 | 25.12 | 25.17 | 16,057,050 | -0.71(-2.74%) |
Apr 05, 2012 | 25.49 | 26.31 | 25.29 | 25.88 | 23,129,306 | +0.29(+1.14%) |
Apr 04, 2012 | 24.49 | 25.96 | 24.33 | 25.59 | 48,762,768 | +1.30(+5.34%) |
Apr 03, 2012 | 24.71 | 24.71 | 23.89 | 24.29 | 17,709,818 | -0.24(-0.96%) |
Apr 02, 2012 | 24.27 | 24.62 | 23.96 | 24.52 | 21,288,828 | +0.27(+1.10%) |
Mar 30, 2012 | 23.78 | 24.33 | 23.68 | 24.26 | 25,218,746 | +0.70(+2.97%) |
Mar 29, 2012 | 23.12 | 23.61 | 22.89 | 23.56 | 15,858,084 | +0.19(+0.81%) |
Mar 28, 2012 | 23.39 | 23.71 | 23.04 | 23.37 | 19,046,270 | +0.02(+0.10%) |
Mar 27, 2012 | 23.11 | 23.96 | 22.94 | 23.34 | 36,258,880 | +0.48(+2.10%) |
Mar 26, 2012 | 22.62 | 22.97 | 22.45 | 22.86 | 24,035,976 | +0.62(+2.79%) |
Mar 23, 2012 | 22.23 | 22.28 | 22.01 | 22.24 | 10,614,161 | +0.23(+1.04%) |
Mar 22, 2012 | 22.16 | 22.26 | 21.80 | 22.01 | 13,238,804 | -0.40(-1.79%) |
Mar 21, 2012 | 22.39 | 22.54 | 22.15 | 22.41 | 14,112,387 | +0.13(+0.60%) |
Mar 20, 2012 | 21.79 | 22.40 | 21.71 | 22.28 | 20,046,558 | +0.41(+1.87%) |
Mar 19, 2012 | 22.02 | 22.05 | 21.79 | 21.87 | 13,442,898 | -0.18(-0.82%) |
Mar 16, 2012 | 22.11 | 22.33 | 21.94 | 22.05 | 14,532,114 | -0.04(-0.18%) |
Mar 15, 2012 | 22.27 | 22.33 | 22.07 | 22.09 | 16,908,390 | -0.13(-0.60%) |
Mar 14, 2012 | 22.30 | 22.43 | 22.16 | 22.23 | 15,078,373 | -0.12(-0.53%) |
Mar 13, 2012 | 22.25 | 22.42 | 21.97 | 22.34 | 17,152,852 | +0.20(+0.89%) |
Mar 12, 2012 | 22.32 | 22.35 | 21.94 | 22.15 | 14,542,854 | -0.08(-0.35%) |
Mar 09, 2012 | 22.38 | 22.56 | 22.21 | 22.23 | 29,665,224 | -0.05(-0.21%) |
Mar 08, 2012 | 22.49 | 22.64 | 22.27 | 22.27 | 99,138,288 | -0.90(-3.87%) |
Mar 07, 2012 | 23.02 | 23.54 | 22.91 | 23.17 | 11,473,050 | +0.31(+1.38%) |
Mar 06, 2012 | 23.31 | 23.48 | 22.70 | 22.86 | 14,597,144 | -1.05(-4.41%) |
Mar 05, 2012 | 23.33 | 24.63 | 23.20 | 23.91 | 18,418,798 | +0.46(+1.98%) |
Mar 02, 2012 | 23.34 | 23.50 | 22.37 | 23.45 | 15,039,863 | +0.28(+1.19%) |