Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.00 | 29.22 | 28.71 | 29.08 | 86,260,576 | +0.12(+0.43%) |
May 30, 2012 | 28.90 | 29.04 | 28.77 | 28.95 | 103,841,360 | -0.51(-1.73%) |
May 29, 2012 | 29.42 | 29.59 | 29.21 | 29.46 | 92,273,768 | +0.81(+2.83%) |
May 25, 2012 | 28.68 | 28.82 | 28.58 | 28.65 | 61,831,916 | -0.14(-0.48%) |
May 24, 2012 | 28.94 | 29.03 | 28.51 | 28.79 | 74,802,776 | -0.15(-0.51%) |
May 23, 2012 | 28.83 | 28.96 | 28.30 | 28.94 | 93,354,760 | -0.20(-0.69%) |
May 22, 2012 | 29.42 | 29.63 | 28.95 | 29.14 | 68,518,176 | -0.31(-1.05%) |
May 21, 2012 | 28.92 | 29.49 | 28.89 | 29.45 | 81,044,640 | +0.69(+2.39%) |
May 18, 2012 | 29.12 | 29.20 | 28.67 | 28.76 | 97,449,424 | -0.28(-0.96%) |
May 17, 2012 | 29.43 | 29.49 | 29.01 | 29.04 | 96,357,592 | -0.40(-1.36%) |
May 16, 2012 | 29.70 | 29.89 | 29.40 | 29.44 | 107,213,744 | -0.42(-1.42%) |
May 15, 2012 | 30.15 | 30.26 | 29.75 | 29.86 | 79,773,472 | -0.26(-0.87%) |
May 14, 2012 | 30.29 | 30.34 | 30.12 | 30.13 | 81,743,408 | -0.70(-2.26%) |
May 11, 2012 | 30.86 | 31.25 | 30.80 | 30.82 | 72,980,928 | -0.40(-1.30%) |
May 10, 2012 | 31.42 | 31.42 | 31.18 | 31.23 | 62,666,976 | +0.13(+0.42%) |
May 09, 2012 | 30.94 | 31.31 | 30.75 | 31.10 | 112,581,568 | -0.41(-1.30%) |
May 08, 2012 | 31.72 | 31.73 | 31.18 | 31.51 | 86,634,664 | -0.51(-1.59%) |
May 07, 2012 | 31.85 | 32.06 | 31.81 | 32.02 | 57,171,492 | +0.12(+0.36%) |
May 04, 2012 | 32.29 | 32.35 | 31.85 | 31.90 | 75,822,576 | -0.57(-1.76%) |
May 03, 2012 | 32.73 | 32.76 | 32.33 | 32.47 | 59,213,280 | -0.24(-0.74%) |
May 02, 2012 | 32.68 | 32.77 | 32.51 | 32.71 | 45,870,564 | -0.07(-0.20%) |
May 01, 2012 | 32.59 | 33.07 | 32.50 | 32.78 | 48,825,008 | +0.22(+0.68%) |
Apr 30, 2012 | 32.63 | 32.64 | 32.45 | 32.56 | 51,595,964 | -0.07(-0.22%) |
Apr 27, 2012 | 32.61 | 32.70 | 32.43 | 32.63 | 49,242,300 | +0.05(+0.14%) |
Apr 26, 2012 | 32.27 | 32.63 | 32.24 | 32.59 | 46,306,376 | +0.20(+0.63%) |
Apr 25, 2012 | 32.36 | 32.40 | 32.19 | 32.38 | 59,302,572 | +0.29(+0.90%) |
Apr 24, 2012 | 32.11 | 32.30 | 32.03 | 32.09 | 65,541,244 | +0.07(+0.22%) |
Apr 23, 2012 | 32.06 | 32.09 | 31.68 | 32.02 | 81,153,936 | -0.62(-1.90%) |
Apr 20, 2012 | 32.63 | 32.82 | 32.59 | 32.65 | 56,342,560 | +0.22(+0.67%) |
Apr 19, 2012 | 32.51 | 32.76 | 32.26 | 32.43 | 54,558,040 | -0.14(-0.44%) |
Apr 18, 2012 | 32.44 | 32.66 | 32.39 | 32.57 | 52,452,416 | -0.15(-0.47%) |
Apr 17, 2012 | 32.53 | 32.80 | 32.38 | 32.73 | 67,167,760 | +0.37(+1.16%) |
Apr 16, 2012 | 32.75 | 32.79 | 32.21 | 32.35 | 81,472,656 | -0.17(-0.51%) |
Apr 13, 2012 | 32.84 | 32.93 | 32.43 | 32.52 | 83,263,832 | -0.50(-1.52%) |
Apr 12, 2012 | 32.36 | 33.03 | 32.35 | 33.02 | 82,987,840 | +0.83(+2.58%) |
Apr 11, 2012 | 32.30 | 32.39 | 32.12 | 32.19 | 59,094,828 | +0.34(+1.07%) |
Apr 10, 2012 | 32.37 | 32.46 | 31.75 | 31.85 | 105,472,120 | -0.63(-1.94%) |
Apr 09, 2012 | 32.46 | 32.63 | 32.37 | 32.48 | 54,898,704 | -0.49(-1.47%) |
Apr 05, 2012 | 32.80 | 33.82 | 32.78 | 32.97 | 59,094,708 | +0.18(+0.54%) |
Apr 04, 2012 | 32.83 | 32.88 | 32.58 | 32.79 | 64,523,452 | -0.60(-1.80%) |
Apr 03, 2012 | 33.64 | 33.74 | 33.17 | 33.39 | 75,689,760 | -0.20(-0.59%) |
Apr 02, 2012 | 33.09 | 33.73 | 33.00 | 33.59 | 80,457,128 | +0.46(+1.40%) |
Mar 30, 2012 | 33.20 | 33.21 | 32.88 | 33.12 | 62,901,540 | +0.24(+0.72%) |
Mar 29, 2012 | 32.56 | 32.92 | 32.33 | 32.89 | 69,878,864 | -0.04(-0.12%) |
Mar 28, 2012 | 33.33 | 33.40 | 32.79 | 32.93 | 72,076,320 | -0.56(-1.68%) |
Mar 27, 2012 | 33.67 | 33.71 | 33.46 | 33.49 | 46,191,700 | -0.18(-0.53%) |
Mar 26, 2012 | 33.30 | 35.74 | 33.24 | 33.67 | 87,235,576 | +0.58(+1.75%) |
Mar 23, 2012 | 32.88 | 33.13 | 32.72 | 33.09 | 41,094,472 | +0.25(+0.75%) |
Mar 22, 2012 | 33.02 | 33.04 | 32.69 | 32.84 | 94,717,712 | -0.51(-1.51%) |
Mar 21, 2012 | 33.30 | 33.43 | 33.12 | 33.35 | 64,431,664 | +0.06(+0.17%) |
Mar 20, 2012 | 33.29 | 33.38 | 33.09 | 33.29 | 69,789,136 | -0.59(-1.73%) |
Mar 19, 2012 | 33.71 | 34.01 | 33.67 | 33.88 | 38,898,724 | -0.13(-0.39%) |
Mar 16, 2012 | 33.99 | 34.13 | 33.74 | 34.01 | 47,348,952 | -0.04(-0.11%) |
Mar 15, 2012 | 33.96 | 34.08 | 33.75 | 34.05 | 45,456,292 | +0.27(+0.80%) |
Mar 14, 2012 | 34.14 | 34.22 | 33.69 | 33.78 | 77,503,128 | -0.54(-1.57%) |
Mar 13, 2012 | 33.74 | 34.35 | 33.59 | 34.31 | 79,523,152 | +0.91(+2.72%) |
Mar 12, 2012 | 33.54 | 33.59 | 33.28 | 33.40 | 40,825,576 | -0.37(-1.10%) |
Mar 09, 2012 | 33.79 | 33.97 | 33.70 | 33.78 | 47,306,944 | -0.02(-0.05%) |
Mar 08, 2012 | 33.61 | 33.85 | 33.47 | 33.79 | 52,733,964 | +0.69(+2.10%) |
Mar 07, 2012 | 32.71 | 33.13 | 32.82 | 33.10 | 58,646,424 | +0.39(+1.19%) |
Mar 06, 2012 | 32.97 | 33.01 | 32.56 | 32.71 | 134,786,448 | -1.13(-3.34%) |
Mar 05, 2012 | 34.11 | 34.12 | 33.69 | 33.84 | 65,678,228 | -0.59(-1.72%) |
Mar 02, 2012 | 34.40 | 34.52 | 34.26 | 34.43 | 41,945,480 | -0.08(-0.25%) |