Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.59 | 44.96 | 44.43 | 44.64 | 18,597,074 | +0.16(+0.35%) |
May 30, 2012 | 44.58 | 44.62 | 44.33 | 44.48 | 13,166,681 | -0.27(-0.61%) |
May 29, 2012 | 44.93 | 45.00 | 44.55 | 44.75 | 14,112,876 | +0.06(+0.13%) |
May 25, 2012 | 44.96 | 45.03 | 44.54 | 44.70 | 15,675,228 | -0.42(-0.94%) |
May 24, 2012 | 44.97 | 45.29 | 44.91 | 45.12 | 13,019,226 | +0.31(+0.70%) |
May 23, 2012 | 44.90 | 45.14 | 44.53 | 44.80 | 15,912,699 | -0.18(-0.39%) |
May 22, 2012 | 44.90 | 45.18 | 44.85 | 44.98 | 11,874,930 | +0.04(+0.08%) |
May 21, 2012 | 44.80 | 45.20 | 44.79 | 44.95 | 12,406,842 | +0.08(+0.19%) |
May 18, 2012 | 45.23 | 45.26 | 44.68 | 44.86 | 19,460,984 | -0.14(-0.31%) |
May 17, 2012 | 45.12 | 45.32 | 44.95 | 45.00 | 11,288,303 | -0.11(-0.25%) |
May 16, 2012 | 45.17 | 45.27 | 44.95 | 45.12 | 14,147,191 | +0.07(+0.16%) |
May 15, 2012 | 45.11 | 45.42 | 44.90 | 45.05 | 12,002,901 | -0.23(-0.50%) |
May 14, 2012 | 45.34 | 45.39 | 45.01 | 45.27 | 56,043,928 | -0.29(-0.64%) |
May 11, 2012 | 45.63 | 46.02 | 45.48 | 45.56 | 53,412,804 | -0.16(-0.36%) |
May 10, 2012 | 45.90 | 45.93 | 45.60 | 45.73 | 10,797,466 | +0.21(+0.45%) |
May 09, 2012 | 45.74 | 45.95 | 45.50 | 45.52 | 15,041,741 | -0.50(-1.08%) |
May 08, 2012 | 45.80 | 46.02 | 45.71 | 46.02 | 17,498,134 | +0.13(+0.28%) |
May 07, 2012 | 45.73 | 46.04 | 45.68 | 45.89 | 11,778,248 | +0.04(+0.09%) |
May 04, 2012 | 46.16 | 46.24 | 45.85 | 45.85 | 14,549,456 | -0.42(-0.92%) |
May 03, 2012 | 46.31 | 46.37 | 46.13 | 46.27 | 14,654,800 | +0.01(+0.02%) |
May 02, 2012 | 46.15 | 46.26 | 45.92 | 46.26 | 11,790,719 | +0.08(+0.17%) |
May 01, 2012 | 45.97 | 46.28 | 45.89 | 46.19 | 14,274,246 | +0.08(+0.18%) |
Apr 30, 2012 | 45.92 | 46.31 | 45.92 | 46.10 | 16,045,214 | +0.18(+0.40%) |
Apr 27, 2012 | 45.99 | 46.12 | 45.80 | 45.92 | 13,946,506 | +0.06(+0.14%) |
Apr 26, 2012 | 45.61 | 46.01 | 45.51 | 45.85 | 12,906,455 | +0.23(+0.50%) |
Apr 25, 2012 | 45.29 | 45.73 | 45.21 | 45.63 | 15,763,151 | +0.47(+1.04%) |
Apr 24, 2012 | 45.00 | 45.17 | 44.87 | 45.16 | 12,740,642 | +0.28(+0.63%) |
Apr 23, 2012 | 44.97 | 45.10 | 44.83 | 44.88 | 14,292,528 | -0.24(-0.53%) |
Apr 20, 2012 | 44.77 | 45.30 | 44.76 | 45.12 | 20,222,512 | +0.48(+1.08%) |
Apr 19, 2012 | 44.77 | 44.99 | 44.44 | 44.63 | 21,448,694 | -0.16(-0.36%) |
Apr 18, 2012 | 45.48 | 45.27 | 44.70 | 44.80 | 29,043,980 | -0.68(-1.49%) |
Apr 17, 2012 | 45.48 | 45.52 | 44.80 | 45.48 | 25,874,122 | +0.17(+0.38%) |
Apr 16, 2012 | 45.12 | 45.44 | 45.09 | 45.31 | 14,831,093 | +0.31(+0.69%) |
Apr 13, 2012 | 45.28 | 45.32 | 44.98 | 45.00 | 15,853,267 | -0.43(-0.95%) |
Apr 12, 2012 | 45.36 | 45.43 | 45.10 | 45.43 | 18,508,358 | +0.01(+0.03%) |
Apr 11, 2012 | 45.81 | 45.81 | 45.29 | 45.41 | 14,630,212 | -0.05(-0.11%) |
Apr 10, 2012 | 45.90 | 45.93 | 45.44 | 45.46 | 18,036,474 | -0.51(-1.11%) |
Apr 09, 2012 | 45.99 | 46.19 | 45.95 | 45.97 | 8,946,634 | -0.30(-0.64%) |
Apr 05, 2012 | 46.21 | 46.30 | 46.09 | 46.27 | 11,187,711 | -0.04(-0.08%) |
Apr 04, 2012 | 46.46 | 46.53 | 46.28 | 46.31 | 13,319,445 | -0.35(-0.74%) |
Apr 03, 2012 | 46.82 | 46.85 | 46.38 | 46.65 | 12,890,405 | -0.23(-0.50%) |
Apr 02, 2012 | 46.77 | 46.95 | 46.61 | 46.89 | 12,406,752 | +0.18(+0.38%) |
Mar 30, 2012 | 46.48 | 46.87 | 46.44 | 46.71 | 15,968,888 | +0.30(+0.64%) |
Mar 29, 2012 | 46.23 | 46.41 | 46.17 | 46.41 | 13,404,175 | -0.06(-0.12%) |
Mar 28, 2012 | 46.31 | 46.47 | 46.16 | 46.47 | 14,552,687 | +0.16(+0.34%) |
Mar 27, 2012 | 46.26 | 46.38 | 46.19 | 46.31 | 15,111,937 | +0.16(+0.35%) |
Mar 26, 2012 | 45.95 | 46.21 | 45.91 | 46.15 | 12,008,322 | +0.44(+0.96%) |
Mar 23, 2012 | 45.67 | 45.82 | 45.58 | 45.71 | 11,385,131 | +0.06(+0.14%) |
Mar 22, 2012 | 45.80 | 45.81 | 45.61 | 45.65 | 14,997,856 | -0.21(-0.46%) |
Mar 21, 2012 | 46.00 | 46.08 | 45.78 | 45.86 | 11,070,402 | -0.14(-0.31%) |
Mar 20, 2012 | 46.03 | 46.12 | 45.86 | 46.00 | 10,958,796 | -0.18(-0.38%) |
Mar 19, 2012 | 45.99 | 46.22 | 45.96 | 46.18 | 10,339,149 | +0.06(+0.14%) |
Mar 16, 2012 | 46.17 | 46.36 | 45.90 | 46.12 | 25,004,618 | +0.04(+0.08%) |
Mar 15, 2012 | 45.98 | 46.30 | 45.92 | 46.08 | 16,059,689 | -0.01(-0.02%) |
Mar 14, 2012 | 46.18 | 46.30 | 46.04 | 46.09 | 13,573,480 | -0.18(-0.38%) |
Mar 13, 2012 | 46.33 | 46.34 | 46.05 | 46.26 | 13,845,415 | +0.16(+0.35%) |
Mar 12, 2012 | 45.71 | 46.14 | 45.70 | 46.10 | 10,286,765 | +0.26(+0.56%) |
Mar 09, 2012 | 45.91 | 46.03 | 45.74 | 45.85 | 11,877,210 | -0.08(-0.17%) |
Mar 08, 2012 | 45.99 | 46.09 | 45.85 | 45.92 | 15,972,505 | +0.39(+0.86%) |
Mar 07, 2012 | 45.51 | 45.65 | 45.41 | 45.53 | 12,092,253 | -0.04(-0.08%) |
Mar 06, 2012 | 45.65 | 45.84 | 45.46 | 45.57 | 13,365,681 | -0.40(-0.86%) |
Mar 05, 2012 | 45.81 | 46.00 | 45.70 | 45.97 | 10,733,494 | +0.10(+0.22%) |
Mar 02, 2012 | 45.85 | 45.94 | 45.72 | 45.87 | 8,562,963 | -0.04(-0.09%) |