Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.54 | 22.96 | 22.26 | 22.74 | 44,964,224 | +0.25(+1.10%) |
May 30, 2012 | 22.63 | 22.73 | 22.36 | 22.49 | 40,445,236 | -0.39(-1.71%) |
May 29, 2012 | 22.77 | 22.88 | 22.67 | 22.88 | 28,460,004 | +0.28(+1.22%) |
May 25, 2012 | 22.57 | 22.81 | 22.54 | 22.60 | 26,695,980 | +0.04(+0.16%) |
May 24, 2012 | 22.59 | 22.61 | 22.24 | 22.57 | 33,501,334 | +0.05(+0.22%) |
May 23, 2012 | 22.35 | 22.56 | 21.98 | 22.52 | 43,115,260 | +0.05(+0.22%) |
May 22, 2012 | 22.38 | 23.02 | 22.25 | 22.47 | 42,591,916 | +0.19(+0.86%) |
May 21, 2012 | 21.94 | 22.32 | 21.65 | 22.27 | 42,582,256 | +0.33(+1.49%) |
May 18, 2012 | 22.32 | 22.40 | 21.74 | 21.95 | 75,528,920 | -0.35(-1.59%) |
May 17, 2012 | 22.67 | 22.81 | 22.30 | 22.30 | 64,951,816 | -0.38(-1.66%) |
May 16, 2012 | 23.01 | 23.21 | 22.68 | 22.68 | 39,791,316 | -0.19(-0.84%) |
May 15, 2012 | 22.90 | 23.21 | 22.77 | 22.87 | 40,352,576 | -0.12(-0.52%) |
May 14, 2012 | 23.32 | 23.37 | 22.97 | 22.99 | 41,930,004 | -0.64(-2.70%) |
May 11, 2012 | 23.18 | 23.84 | 23.07 | 23.63 | 51,292,224 | +0.09(+0.36%) |
May 10, 2012 | 23.56 | 23.76 | 23.34 | 23.54 | 35,063,052 | +0.40(+1.72%) |
May 09, 2012 | 23.27 | 23.35 | 23.03 | 23.15 | 38,847,724 | -0.37(-1.57%) |
May 08, 2012 | 23.50 | 23.80 | 23.30 | 23.52 | 38,160,976 | -0.25(-1.04%) |
May 07, 2012 | 23.26 | 23.87 | 23.25 | 23.76 | 39,769,832 | +0.33(+1.42%) |
May 04, 2012 | 23.58 | 23.71 | 23.24 | 23.43 | 38,285,188 | -0.26(-1.08%) |
May 03, 2012 | 23.97 | 23.97 | 23.58 | 23.69 | 26,287,414 | -0.13(-0.54%) |
May 02, 2012 | 23.91 | 23.97 | 23.62 | 23.81 | 27,004,996 | -0.21(-0.89%) |
May 01, 2012 | 23.65 | 24.17 | 23.54 | 24.03 | 36,850,728 | +0.48(+2.02%) |
Apr 30, 2012 | 23.79 | 23.80 | 23.33 | 23.55 | 28,889,546 | -0.25(-1.05%) |
Apr 27, 2012 | 23.90 | 23.95 | 23.69 | 23.80 | 26,705,710 | -0.05(-0.21%) |
Apr 26, 2012 | 23.47 | 23.86 | 23.41 | 23.85 | 33,221,494 | +0.35(+1.47%) |
Apr 25, 2012 | 23.47 | 23.59 | 23.17 | 23.50 | 29,070,784 | +0.20(+0.85%) |
Apr 24, 2012 | 23.12 | 23.36 | 23.08 | 23.31 | 28,352,086 | +0.27(+1.16%) |
Apr 23, 2012 | 23.01 | 23.10 | 22.86 | 23.04 | 38,681,204 | -0.22(-0.94%) |
Apr 20, 2012 | 23.42 | 23.48 | 23.19 | 23.26 | 33,360,336 | -0.08(-0.36%) |
Apr 19, 2012 | 23.75 | 23.80 | 23.18 | 23.34 | 35,959,480 | -0.32(-1.34%) |
Apr 18, 2012 | 23.58 | 23.78 | 23.49 | 23.66 | 27,977,388 | -0.08(-0.33%) |
Apr 17, 2012 | 23.48 | 23.81 | 23.46 | 23.74 | 33,659,504 | +0.37(+1.60%) |
Apr 16, 2012 | 23.39 | 23.58 | 23.03 | 23.36 | 42,749,484 | +0.22(+0.94%) |
Apr 13, 2012 | 23.77 | 23.87 | 23.12 | 23.15 | 59,496,488 | -0.83(-3.47%) |
Apr 12, 2012 | 23.74 | 24.07 | 23.62 | 23.98 | 44,604,524 | +0.28(+1.19%) |
Apr 11, 2012 | 23.62 | 23.90 | 23.55 | 23.70 | 42,102,432 | +0.49(+2.13%) |
Apr 10, 2012 | 23.53 | 23.73 | 23.15 | 23.20 | 49,197,860 | -0.35(-1.50%) |
Apr 09, 2012 | 23.30 | 23.77 | 23.24 | 23.55 | 32,477,560 | -0.22(-0.92%) |
Apr 05, 2012 | 23.81 | 23.98 | 23.70 | 23.77 | 27,755,364 | -0.11(-0.44%) |
Apr 04, 2012 | 24.03 | 24.17 | 23.70 | 23.88 | 37,819,784 | -0.42(-1.74%) |
Apr 03, 2012 | 24.21 | 24.34 | 24.05 | 24.30 | 36,903,072 | -0.02(-0.09%) |
Apr 02, 2012 | 23.84 | 24.38 | 23.82 | 24.32 | 34,912,312 | +0.26(+1.08%) |
Mar 30, 2012 | 24.09 | 24.09 | 23.79 | 24.06 | 38,157,572 | +0.14(+0.59%) |
Mar 29, 2012 | 24.22 | 24.26 | 23.64 | 23.92 | 44,777,536 | -0.37(-1.54%) |
Mar 28, 2012 | 23.89 | 24.29 | 23.89 | 24.29 | 41,778,444 | +0.33(+1.38%) |
Mar 27, 2012 | 24.25 | 24.29 | 23.91 | 23.96 | 35,441,260 | -0.27(-1.13%) |
Mar 26, 2012 | 23.90 | 24.24 | 23.74 | 24.24 | 38,370,212 | +0.61(+2.57%) |
Mar 23, 2012 | 23.53 | 23.74 | 23.46 | 23.63 | 36,140,708 | +0.12(+0.52%) |
Mar 22, 2012 | 23.59 | 23.82 | 23.42 | 23.51 | 42,656,988 | -0.40(-1.67%) |
Mar 21, 2012 | 24.24 | 24.26 | 23.89 | 23.91 | 41,761,432 | -0.21(-0.87%) |
Mar 20, 2012 | 23.93 | 24.25 | 23.71 | 24.12 | 48,605,728 | +0.05(+0.20%) |
Mar 19, 2012 | 23.71 | 24.31 | 23.55 | 24.07 | 52,165,260 | +0.25(+1.06%) |
Mar 16, 2012 | 23.98 | 23.98 | 23.63 | 23.82 | 56,759,780 | -0.13(-0.53%) |
Mar 15, 2012 | 23.54 | 23.95 | 23.26 | 23.94 | 64,049,780 | +0.49(+2.10%) |
Mar 14, 2012 | 23.45 | 23.51 | 22.92 | 23.45 | 75,456,616 | +0.03(+0.12%) |
Mar 13, 2012 | 22.37 | 23.60 | 22.26 | 23.42 | 89,081,912 | +1.28(+5.78%) |
Mar 12, 2012 | 22.21 | 22.24 | 21.84 | 22.14 | 33,693,108 | -0.11(-0.47%) |
Mar 09, 2012 | 22.13 | 22.42 | 21.98 | 22.25 | 34,217,048 | +0.18(+0.83%) |
Mar 08, 2012 | 21.69 | 22.13 | 21.58 | 22.07 | 40,474,168 | +0.70(+3.26%) |
Mar 07, 2012 | 21.27 | 21.60 | 21.21 | 21.37 | 33,796,056 | +0.21(+1.01%) |
Mar 06, 2012 | 21.44 | 21.48 | 21.07 | 21.16 | 42,183,076 | -0.61(-2.79%) |
Mar 05, 2012 | 21.89 | 21.90 | 21.57 | 21.76 | 31,172,534 | -0.22(-0.99%) |
Mar 02, 2012 | 22.23 | 22.29 | 21.94 | 21.98 | 32,333,884 | -0.18(-0.82%) |