Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 43.23 | 43.63 | 42.63 | 43.22 | 4,250,668 | +0.05(+0.11%) |
May 30, 2012 | 43.84 | 43.88 | 42.95 | 43.17 | 3,428,349 | -1.02(-2.31%) |
May 29, 2012 | 43.99 | 44.24 | 43.72 | 44.19 | 2,959,139 | +0.50(+1.14%) |
May 25, 2012 | 43.64 | 44.06 | 43.53 | 43.69 | 2,599,516 | -0.08(-0.18%) |
May 24, 2012 | 43.80 | 43.84 | 43.11 | 43.77 | 3,749,258 | +0.20(+0.47%) |
May 23, 2012 | 43.36 | 43.66 | 42.77 | 43.56 | 5,602,492 | -0.08(-0.18%) |
May 22, 2012 | 43.93 | 44.46 | 43.30 | 43.64 | 4,688,301 | -0.17(-0.39%) |
May 21, 2012 | 43.20 | 44.08 | 42.98 | 43.81 | 4,414,139 | +0.65(+1.52%) |
May 18, 2012 | 43.53 | 43.76 | 42.95 | 43.15 | 5,104,550 | -0.22(-0.50%) |
May 17, 2012 | 43.92 | 44.16 | 43.37 | 43.37 | 4,935,785 | -0.62(-1.41%) |
May 16, 2012 | 44.62 | 45.20 | 43.99 | 43.99 | 5,172,676 | -0.61(-1.37%) |
May 15, 2012 | 45.15 | 45.30 | 44.48 | 44.60 | 5,235,396 | -0.61(-1.35%) |
May 14, 2012 | 45.42 | 45.80 | 45.19 | 45.22 | 5,304,435 | -0.86(-1.86%) |
May 11, 2012 | 45.73 | 46.34 | 45.35 | 46.08 | 4,542,356 | -0.04(-0.08%) |
May 10, 2012 | 45.97 | 46.49 | 45.89 | 46.11 | 3,302,971 | +0.63(+1.39%) |
May 09, 2012 | 45.85 | 45.93 | 45.28 | 45.48 | 4,939,971 | -0.89(-1.91%) |
May 08, 2012 | 46.30 | 46.49 | 45.84 | 46.36 | 3,736,141 | -0.11(-0.24%) |
May 07, 2012 | 45.86 | 46.69 | 45.79 | 46.48 | 2,957,554 | +0.56(+1.21%) |
May 04, 2012 | 46.41 | 46.53 | 45.78 | 45.92 | 3,293,553 | -0.71(-1.52%) |
May 03, 2012 | 47.00 | 47.02 | 46.50 | 46.63 | 3,319,789 | -0.32(-0.69%) |
May 02, 2012 | 47.09 | 47.13 | 46.51 | 46.95 | 3,165,574 | -0.42(-0.89%) |
May 01, 2012 | 46.76 | 47.77 | 46.71 | 47.38 | 4,829,110 | +0.71(+1.52%) |
Apr 30, 2012 | 46.93 | 47.09 | 46.39 | 46.67 | 3,530,925 | -0.29(-0.61%) |
Apr 27, 2012 | 47.45 | 47.48 | 46.81 | 46.95 | 4,967,703 | -0.34(-0.73%) |
Apr 26, 2012 | 46.44 | 47.33 | 46.38 | 47.30 | 4,777,755 | +0.68(+1.45%) |
Apr 25, 2012 | 46.43 | 46.63 | 46.03 | 46.62 | 5,042,198 | +0.49(+1.05%) |
Apr 24, 2012 | 45.74 | 46.17 | 45.61 | 46.14 | 4,740,637 | +0.42(+0.91%) |
Apr 23, 2012 | 45.43 | 45.77 | 45.18 | 45.72 | 6,107,039 | -0.28(-0.61%) |
Apr 20, 2012 | 45.46 | 46.06 | 45.38 | 46.00 | 9,563,187 | +0.55(+1.21%) |
Apr 19, 2012 | 45.01 | 45.62 | 45.01 | 45.46 | 7,878,234 | +0.58(+1.29%) |
Apr 18, 2012 | 44.70 | 45.62 | 44.55 | 44.88 | 6,130,741 | +0.26(+0.58%) |
Apr 17, 2012 | 43.99 | 44.80 | 43.98 | 44.62 | 5,298,796 | +0.89(+2.04%) |
Apr 16, 2012 | 43.56 | 44.01 | 43.23 | 43.72 | 5,058,485 | +0.61(+1.40%) |
Apr 13, 2012 | 44.22 | 44.22 | 43.10 | 43.12 | 5,498,813 | -1.22(-2.75%) |
Apr 12, 2012 | 43.75 | 44.45 | 43.61 | 44.34 | 4,667,805 | +0.66(+1.50%) |
Apr 11, 2012 | 43.88 | 43.92 | 43.51 | 43.68 | 4,264,345 | +0.50(+1.17%) |
Apr 10, 2012 | 43.83 | 43.88 | 43.06 | 43.18 | 5,936,378 | -0.62(-1.42%) |
Apr 09, 2012 | 43.69 | 44.13 | 43.60 | 43.80 | 4,582,000 | -0.62(-1.40%) |
Apr 05, 2012 | 44.43 | 44.92 | 44.16 | 44.42 | 4,669,557 | -0.24(-0.53%) |
Apr 04, 2012 | 44.88 | 45.17 | 44.60 | 44.66 | 5,690,920 | -0.58(-1.28%) |
Apr 03, 2012 | 45.07 | 45.30 | 44.71 | 45.24 | 4,627,415 | -0.01(-0.03%) |
Apr 02, 2012 | 44.92 | 45.34 | 44.71 | 45.25 | 5,115,320 | +0.16(+0.36%) |
Mar 30, 2012 | 45.01 | 45.09 | 44.47 | 45.09 | 4,841,796 | +0.38(+0.84%) |
Mar 29, 2012 | 44.34 | 44.80 | 44.05 | 44.71 | 6,001,827 | -0.52(-1.16%) |
Mar 28, 2012 | 44.19 | 45.30 | 43.95 | 45.24 | 7,560,907 | +1.11(+2.52%) |
Mar 27, 2012 | 44.75 | 44.86 | 44.11 | 44.13 | 6,214,321 | -0.62(-1.38%) |
Mar 26, 2012 | 44.39 | 44.74 | 44.07 | 44.74 | 5,153,284 | +0.44(+0.99%) |
Mar 23, 2012 | 43.67 | 44.32 | 43.58 | 44.30 | 4,042,297 | +0.53(+1.21%) |
Mar 22, 2012 | 44.04 | 44.13 | 43.49 | 43.77 | 4,401,967 | -0.59(-1.34%) |
Mar 21, 2012 | 44.52 | 44.61 | 44.09 | 44.37 | 3,821,806 | -0.03(-0.06%) |
Mar 20, 2012 | 44.32 | 45.73 | 43.94 | 44.39 | 4,486,496 | -0.10(-0.24%) |
Mar 19, 2012 | 44.21 | 44.92 | 43.92 | 44.50 | 4,236,987 | +0.15(+0.35%) |
Mar 16, 2012 | 44.43 | 44.52 | 43.97 | 44.34 | 7,164,519 | +0.29(+0.67%) |
Mar 15, 2012 | 42.93 | 44.20 | 42.48 | 44.05 | 8,382,934 | +1.15(+2.69%) |
Mar 14, 2012 | 43.28 | 43.53 | 42.36 | 42.90 | 8,103,208 | -0.41(-0.95%) |
Mar 13, 2012 | 41.95 | 43.35 | 41.78 | 43.31 | 7,261,235 | +1.71(+4.10%) |
Mar 12, 2012 | 41.43 | 41.65 | 41.03 | 41.60 | 3,064,024 | +0.07(+0.17%) |
Mar 09, 2012 | 41.13 | 41.74 | 41.10 | 41.53 | 4,012,607 | +0.47(+1.14%) |
Mar 08, 2012 | 40.66 | 41.16 | 40.45 | 41.06 | 3,791,834 | +0.57(+1.40%) |
Mar 07, 2012 | 40.04 | 40.66 | 39.90 | 40.50 | 3,331,021 | +0.55(+1.36%) |
Mar 06, 2012 | 40.51 | 40.64 | 39.77 | 39.95 | 5,367,231 | -1.13(-2.76%) |
Mar 05, 2012 | 41.55 | 41.64 | 40.56 | 41.09 | 4,647,019 | -0.59(-1.43%) |
Mar 02, 2012 | 42.06 | 42.45 | 41.58 | 41.68 | 3,419,839 | -0.48(-1.13%) |