Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.41 | 24.60 | 24.19 | 24.44 | 23,661,434 | +0.15(+0.60%) |
May 30, 2012 | 24.24 | 24.32 | 24.09 | 24.29 | 19,404,194 | -0.43(-1.74%) |
May 29, 2012 | 24.70 | 24.76 | 24.50 | 24.72 | 34,697,048 | +0.95(+3.99%) |
May 25, 2012 | 23.76 | 23.84 | 23.66 | 23.77 | 15,687,423 | -0.12(-0.49%) |
May 24, 2012 | 24.28 | 24.35 | 23.71 | 23.89 | 45,044,108 | -0.37(-1.53%) |
May 23, 2012 | 24.18 | 24.31 | 23.88 | 24.26 | 38,844,152 | -0.28(-1.13%) |
May 22, 2012 | 24.64 | 24.81 | 24.26 | 24.54 | 38,750,204 | -0.17(-0.68%) |
May 21, 2012 | 24.26 | 24.72 | 24.23 | 24.71 | 24,073,706 | +0.63(+2.61%) |
May 18, 2012 | 24.33 | 24.43 | 24.05 | 24.08 | 21,509,610 | -0.14(-0.57%) |
May 17, 2012 | 24.62 | 24.69 | 24.20 | 24.22 | 34,362,216 | -0.54(-2.18%) |
May 16, 2012 | 24.97 | 25.20 | 24.74 | 24.76 | 36,004,476 | -0.58(-2.28%) |
May 15, 2012 | 25.41 | 25.54 | 25.21 | 25.33 | 22,547,340 | -0.01(-0.04%) |
May 14, 2012 | 25.40 | 25.51 | 25.22 | 25.35 | 21,792,058 | -0.43(-1.68%) |
May 11, 2012 | 25.83 | 26.09 | 25.68 | 25.78 | 27,160,040 | -0.35(-1.34%) |
May 10, 2012 | 26.30 | 26.33 | 26.06 | 26.13 | 30,935,956 | -0.09(-0.33%) |
May 09, 2012 | 26.17 | 26.35 | 25.96 | 26.22 | 34,475,564 | -0.36(-1.37%) |
May 08, 2012 | 26.82 | 26.84 | 26.26 | 26.58 | 32,239,828 | -0.55(-2.02%) |
May 07, 2012 | 27.06 | 27.28 | 27.06 | 27.13 | 14,880,661 | -0.14(-0.51%) |
May 04, 2012 | 27.52 | 27.53 | 27.15 | 27.27 | 20,947,842 | -0.40(-1.45%) |
May 03, 2012 | 27.86 | 27.89 | 27.59 | 27.67 | 18,265,212 | -0.28(-1.02%) |
May 02, 2012 | 27.82 | 27.97 | 27.63 | 27.95 | 34,304,420 | -0.03(-0.10%) |
May 01, 2012 | 27.65 | 28.15 | 27.65 | 27.98 | 25,442,272 | +0.31(+1.12%) |
Apr 30, 2012 | 27.71 | 27.83 | 27.49 | 27.67 | 20,475,666 | +0.04(+0.15%) |
Apr 27, 2012 | 27.54 | 27.70 | 27.38 | 27.63 | 17,302,468 | +0.09(+0.34%) |
Apr 26, 2012 | 27.35 | 27.64 | 27.29 | 27.54 | 14,659,861 | +0.15(+0.56%) |
Apr 25, 2012 | 27.29 | 27.41 | 27.17 | 27.38 | 16,793,978 | +0.25(+0.91%) |
Apr 24, 2012 | 27.11 | 27.36 | 27.05 | 27.14 | 20,233,610 | +0.14(+0.51%) |
Apr 23, 2012 | 27.03 | 27.09 | 26.71 | 27.00 | 32,573,530 | -0.73(-2.63%) |
Apr 20, 2012 | 27.79 | 27.99 | 27.71 | 27.73 | 23,932,390 | +0.17(+0.62%) |
Apr 19, 2012 | 27.59 | 27.82 | 27.28 | 27.56 | 25,905,408 | +0.16(+0.60%) |
Apr 18, 2012 | 27.27 | 27.46 | 27.21 | 27.39 | 11,431,882 | +0.01(+0.05%) |
Apr 17, 2012 | 27.23 | 27.46 | 27.07 | 27.38 | 24,326,270 | +0.32(+1.19%) |
Apr 16, 2012 | 27.43 | 27.52 | 26.93 | 27.06 | 32,857,332 | -0.25(-0.91%) |
Apr 13, 2012 | 27.36 | 27.44 | 27.03 | 27.30 | 43,011,224 | -0.02(-0.08%) |
Apr 12, 2012 | 26.68 | 27.39 | 26.68 | 27.33 | 47,350,104 | +0.94(+3.55%) |
Apr 11, 2012 | 26.47 | 26.52 | 26.31 | 26.39 | 19,898,090 | +0.30(+1.16%) |
Apr 10, 2012 | 26.52 | 26.57 | 25.94 | 26.09 | 26,817,296 | -0.44(-1.65%) |
Apr 09, 2012 | 26.55 | 26.65 | 26.48 | 26.52 | 21,303,436 | -0.48(-1.76%) |
Apr 05, 2012 | 26.72 | 27.06 | 26.71 | 27.00 | 27,403,034 | +0.27(+1.02%) |
Apr 04, 2012 | 26.70 | 26.78 | 26.48 | 26.73 | 23,723,860 | -0.42(-1.53%) |
Apr 03, 2012 | 27.18 | 27.22 | 26.83 | 27.14 | 35,146,108 | +0.08(+0.30%) |
Apr 02, 2012 | 26.64 | 27.19 | 26.58 | 27.06 | 33,927,608 | +0.31(+1.16%) |
Mar 30, 2012 | 26.88 | 26.91 | 26.64 | 26.75 | 22,847,534 | +0.27(+1.01%) |
Mar 29, 2012 | 26.31 | 26.56 | 26.04 | 26.49 | 36,002,748 | -0.29(-1.09%) |
Mar 28, 2012 | 27.03 | 27.07 | 26.63 | 26.78 | 32,950,114 | -0.40(-1.48%) |
Mar 27, 2012 | 27.28 | 27.35 | 27.12 | 27.18 | 15,406,282 | -0.04(-0.16%) |
Mar 26, 2012 | 27.05 | 27.28 | 27.03 | 27.22 | 20,946,892 | +0.29(+1.07%) |
Mar 23, 2012 | 26.83 | 26.98 | 26.68 | 26.94 | 16,820,742 | +0.02(+0.07%) |
Mar 22, 2012 | 27.03 | 27.05 | 26.74 | 26.92 | 29,082,604 | -0.39(-1.42%) |
Mar 21, 2012 | 27.16 | 27.36 | 27.05 | 27.30 | 19,800,968 | +0.11(+0.40%) |
Mar 20, 2012 | 27.22 | 27.24 | 26.95 | 27.20 | 24,304,260 | -0.51(-1.84%) |
Mar 19, 2012 | 27.68 | 27.95 | 27.65 | 27.71 | 35,807,444 | -0.58(-2.04%) |
Mar 16, 2012 | 28.36 | 28.44 | 28.16 | 28.28 | 14,891,891 | -0.07(-0.26%) |
Mar 15, 2012 | 28.27 | 28.39 | 28.14 | 28.36 | 15,729,612 | +0.14(+0.49%) |
Mar 14, 2012 | 28.69 | 28.84 | 28.14 | 28.22 | 54,333,404 | -0.94(-3.23%) |
Mar 13, 2012 | 28.61 | 29.18 | 28.55 | 29.16 | 26,583,878 | +0.82(+2.91%) |
Mar 12, 2012 | 28.41 | 28.48 | 28.26 | 28.33 | 17,928,930 | -0.15(-0.51%) |
Mar 09, 2012 | 28.46 | 28.61 | 28.40 | 28.48 | 23,478,414 | +0.16(+0.57%) |
Mar 08, 2012 | 28.21 | 28.38 | 28.07 | 28.32 | 19,759,972 | +0.65(+2.35%) |
Mar 07, 2012 | 27.63 | 27.76 | 27.54 | 27.67 | 19,107,126 | +0.12(+0.45%) |
Mar 06, 2012 | 27.71 | 27.71 | 27.40 | 27.55 | 30,671,956 | -1.04(-3.63%) |
Mar 05, 2012 | 28.84 | 28.88 | 28.49 | 28.58 | 21,683,696 | -0.80(-2.73%) |
Mar 02, 2012 | 29.30 | 29.46 | 29.19 | 29.38 | 13,043,331 | -0.04(-0.12%) |