Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.34 | 46.34 | 45.79 | 45.80 | 20,516,152 | -0.49(-1.06%) |
May 30, 2012 | 46.30 | 46.34 | 46.20 | 46.29 | 4,873,756 | -0.21(-0.45%) |
May 29, 2012 | 46.20 | 46.57 | 46.16 | 46.50 | 8,378,699 | +0.51(+1.10%) |
May 25, 2012 | 46.22 | 46.26 | 45.97 | 45.99 | 3,164,728 | -0.15(-0.32%) |
May 24, 2012 | 46.05 | 46.26 | 46.05 | 46.14 | 4,183,313 | +0.01(+0.02%) |
May 23, 2012 | 46.07 | 46.28 | 45.90 | 46.13 | 8,279,731 | -0.05(-0.10%) |
May 22, 2012 | 46.32 | 46.50 | 46.12 | 46.18 | 7,042,960 | -0.01(-0.01%) |
May 21, 2012 | 45.76 | 46.21 | 45.75 | 46.18 | 8,195,844 | +0.48(+1.04%) |
May 18, 2012 | 45.93 | 46.07 | 45.65 | 45.70 | 12,505,044 | -0.00(-0.01%) |
May 17, 2012 | 46.35 | 46.35 | 45.59 | 45.71 | 16,993,356 | -0.64(-1.38%) |
May 16, 2012 | 46.87 | 46.99 | 46.33 | 46.35 | 11,927,895 | -0.46(-0.98%) |
May 15, 2012 | 47.02 | 47.06 | 46.81 | 46.81 | 10,045,400 | -0.23(-0.49%) |
May 14, 2012 | 47.23 | 47.26 | 46.97 | 47.04 | 8,707,668 | -0.35(-0.74%) |
May 11, 2012 | 47.25 | 47.57 | 47.22 | 47.39 | 5,298,804 | +0.12(+0.25%) |
May 10, 2012 | 47.48 | 47.50 | 47.24 | 47.27 | 6,427,282 | -0.05(-0.11%) |
May 09, 2012 | 47.37 | 47.41 | 47.19 | 47.32 | 6,030,135 | -0.17(-0.35%) |
May 08, 2012 | 47.43 | 47.52 | 47.34 | 47.49 | 3,236,285 | -0.01(-0.02%) |
May 07, 2012 | 47.40 | 47.61 | 47.28 | 47.50 | 3,652,580 | +0.08(+0.17%) |
May 04, 2012 | 47.46 | 47.53 | 47.38 | 47.42 | 4,563,484 | -0.09(-0.20%) |
May 03, 2012 | 47.59 | 47.62 | 47.46 | 47.51 | 3,587,052 | -0.03(-0.07%) |
May 02, 2012 | 47.31 | 47.58 | 47.28 | 47.54 | 3,910,526 | +0.18(+0.39%) |
May 01, 2012 | 47.41 | 47.58 | 47.35 | 47.36 | 6,945,866 | +0.04(+0.08%) |
Apr 30, 2012 | 47.24 | 47.34 | 47.12 | 47.33 | 7,686,967 | +0.09(+0.20%) |
Apr 27, 2012 | 47.29 | 47.30 | 47.17 | 47.23 | 4,433,475 | -0.02(-0.04%) |
Apr 26, 2012 | 47.22 | 47.29 | 47.20 | 47.25 | 4,667,436 | +0.03(+0.07%) |
Apr 25, 2012 | 47.00 | 47.22 | 46.94 | 47.22 | 6,457,509 | +0.34(+0.73%) |
Apr 24, 2012 | 46.82 | 46.88 | 46.76 | 46.88 | 3,949,057 | +0.11(+0.23%) |
Apr 23, 2012 | 46.71 | 46.79 | 46.62 | 46.77 | 5,493,355 | -0.10(-0.21%) |
Apr 20, 2012 | 46.94 | 46.94 | 46.76 | 46.87 | 4,319,422 | +0.07(+0.16%) |
Apr 19, 2012 | 46.87 | 46.96 | 46.74 | 46.80 | 5,006,088 | -0.09(-0.19%) |
Apr 18, 2012 | 46.83 | 46.94 | 46.80 | 46.88 | 6,402,859 | -0.02(-0.03%) |
Apr 17, 2012 | 46.84 | 46.96 | 46.78 | 46.90 | 5,371,440 | +0.20(+0.43%) |
Apr 16, 2012 | 46.72 | 46.79 | 46.56 | 46.70 | 7,331,043 | +0.07(+0.16%) |
Apr 13, 2012 | 46.76 | 46.81 | 46.59 | 46.63 | 5,333,014 | -0.15(-0.32%) |
Apr 12, 2012 | 46.40 | 46.81 | 46.36 | 46.78 | 5,306,012 | +0.42(+0.90%) |
Apr 11, 2012 | 46.31 | 46.38 | 46.23 | 46.36 | 3,861,249 | +0.28(+0.61%) |
Apr 10, 2012 | 46.32 | 46.41 | 46.04 | 46.08 | 8,615,918 | -0.23(-0.49%) |
Apr 09, 2012 | 46.46 | 46.48 | 46.26 | 46.31 | 5,188,610 | -0.24(-0.51%) |
Apr 05, 2012 | 46.64 | 46.65 | 46.49 | 46.55 | 7,050,904 | -0.11(-0.24%) |
Apr 04, 2012 | 46.69 | 46.76 | 46.59 | 46.66 | 4,427,443 | -0.17(-0.37%) |
Apr 03, 2012 | 46.86 | 46.97 | 46.83 | 46.83 | 7,900,378 | -0.04(-0.09%) |
Apr 02, 2012 | 46.89 | 46.95 | 46.81 | 46.87 | 11,338,508 | +0.08(+0.17%) |
Mar 30, 2012 | 46.92 | 46.97 | 46.73 | 46.79 | 7,794,701 | -0.09(-0.20%) |
Mar 29, 2012 | 46.85 | 46.91 | 46.73 | 46.89 | 4,184,860 | -0.01(-0.01%) |
Mar 28, 2012 | 47.07 | 47.07 | 46.82 | 46.89 | 5,435,520 | -0.15(-0.33%) |
Mar 27, 2012 | 46.94 | 47.10 | 46.91 | 47.05 | 8,136,030 | +0.08(+0.18%) |
Mar 26, 2012 | 46.74 | 46.97 | 46.72 | 46.96 | 4,034,734 | +0.28(+0.61%) |
Mar 23, 2012 | 46.76 | 46.81 | 46.63 | 46.68 | 6,718,015 | -0.10(-0.21%) |
Mar 22, 2012 | 46.65 | 46.82 | 46.64 | 46.78 | 6,786,601 | +0.11(+0.24%) |
Mar 21, 2012 | 46.90 | 46.90 | 46.65 | 46.66 | 6,359,125 | -0.15(-0.32%) |
Mar 20, 2012 | 46.81 | 46.89 | 46.74 | 46.81 | 5,344,185 | -0.04(-0.08%) |
Mar 19, 2012 | 46.68 | 46.87 | 46.59 | 46.85 | 4,427,692 | +0.18(+0.38%) |
Mar 16, 2012 | 46.89 | 46.94 | 46.58 | 46.68 | 6,922,495 | -0.17(-0.36%) |
Mar 15, 2012 | 47.04 | 47.04 | 46.80 | 46.85 | 3,347,590 | -0.16(-0.34%) |
Mar 14, 2012 | 47.10 | 47.12 | 46.77 | 47.01 | 5,677,915 | -0.12(-0.25%) |
Mar 13, 2012 | 46.93 | 47.12 | 46.81 | 47.12 | 5,604,209 | +0.34(+0.73%) |
Mar 12, 2012 | 46.74 | 46.79 | 46.68 | 46.78 | 4,173,941 | +0.00(+0.00%) |
Mar 09, 2012 | 46.78 | 46.91 | 46.75 | 46.78 | 4,907,422 | +0.05(+0.11%) |
Mar 08, 2012 | 46.55 | 46.74 | 46.44 | 46.73 | 4,361,494 | +0.36(+0.78%) |
Mar 07, 2012 | 46.39 | 46.43 | 46.24 | 46.37 | 11,323,251 | +0.13(+0.28%) |
Mar 06, 2012 | 46.70 | 46.80 | 46.24 | 46.24 | 11,230,193 | -0.62(-1.33%) |
Mar 05, 2012 | 47.17 | 47.19 | 46.86 | 46.87 | 4,524,344 | -0.26(-0.56%) |
Mar 02, 2012 | 47.31 | 47.31 | 47.11 | 47.13 | 3,313,071 | -0.20(-0.41%) |