Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.56 | 47.37 | 46.55 | 47.00 | 4,961,698 | +0.45(+0.97%) |
May 30, 2012 | 47.02 | 47.02 | 46.55 | 46.55 | 3,893,799 | -0.74(-1.57%) |
May 29, 2012 | 47.45 | 47.56 | 47.16 | 47.29 | 3,822,816 | +0.21(+0.45%) |
May 25, 2012 | 47.42 | 47.64 | 46.96 | 47.08 | 3,353,782 | -0.44(-0.93%) |
May 24, 2012 | 47.47 | 47.59 | 47.01 | 47.53 | 2,458,981 | +0.05(+0.11%) |
May 23, 2012 | 46.87 | 47.54 | 46.77 | 47.47 | 2,630,587 | +0.23(+0.48%) |
May 22, 2012 | 47.11 | 47.53 | 46.80 | 47.25 | 3,290,499 | +0.09(+0.19%) |
May 21, 2012 | 46.86 | 47.30 | 46.66 | 47.16 | 2,995,881 | +0.39(+0.84%) |
May 18, 2012 | 47.41 | 47.41 | 46.66 | 46.77 | 4,057,626 | -0.39(-0.83%) |
May 17, 2012 | 47.94 | 48.08 | 47.13 | 47.16 | 5,639,544 | -0.68(-1.43%) |
May 16, 2012 | 48.35 | 48.57 | 47.84 | 47.84 | 3,107,871 | -0.41(-0.84%) |
May 15, 2012 | 48.54 | 48.73 | 48.11 | 48.25 | 3,515,281 | -0.25(-0.51%) |
May 14, 2012 | 48.29 | 48.89 | 48.25 | 48.50 | 5,736,663 | -0.11(-0.22%) |
May 11, 2012 | 48.20 | 48.78 | 47.96 | 48.60 | 3,291,457 | -0.02(-0.03%) |
May 10, 2012 | 48.30 | 48.75 | 48.29 | 48.62 | 3,328,148 | +0.54(+1.13%) |
May 09, 2012 | 48.03 | 48.38 | 47.84 | 48.08 | 3,466,054 | -0.35(-0.73%) |
May 08, 2012 | 48.45 | 48.84 | 48.11 | 48.43 | 4,059,708 | -0.15(-0.31%) |
May 07, 2012 | 48.36 | 48.76 | 47.93 | 48.58 | 3,091,972 | +0.07(+0.14%) |
May 04, 2012 | 48.76 | 48.76 | 48.08 | 48.51 | 3,881,689 | -0.19(-0.39%) |
May 03, 2012 | 48.70 | 49.09 | 48.58 | 48.70 | 3,912,161 | +0.01(+0.02%) |
May 02, 2012 | 48.56 | 48.75 | 48.28 | 48.69 | 3,020,578 | +0.11(+0.22%) |
May 01, 2012 | 48.71 | 48.88 | 48.49 | 48.59 | 4,840,680 | +0.21(+0.44%) |
Apr 30, 2012 | 48.10 | 48.68 | 47.95 | 48.38 | 4,425,015 | +0.23(+0.48%) |
Apr 27, 2012 | 48.70 | 48.70 | 48.02 | 48.14 | 4,051,395 | -0.57(-1.17%) |
Apr 26, 2012 | 48.15 | 48.75 | 47.78 | 48.72 | 5,051,459 | +0.74(+1.55%) |
Apr 25, 2012 | 47.84 | 48.09 | 47.65 | 47.97 | 4,925,441 | +0.31(+0.65%) |
Apr 24, 2012 | 47.26 | 47.84 | 47.06 | 47.66 | 5,045,263 | +0.35(+0.73%) |
Apr 23, 2012 | 46.49 | 47.39 | 46.38 | 47.32 | 5,533,751 | +0.12(+0.26%) |
Apr 20, 2012 | 46.56 | 47.31 | 46.46 | 47.20 | 6,431,034 | +0.79(+1.70%) |
Apr 19, 2012 | 45.99 | 46.96 | 45.89 | 46.41 | 8,183,404 | +1.68(+3.75%) |
Apr 18, 2012 | 45.13 | 45.26 | 44.68 | 44.73 | 3,069,380 | -0.39(-0.87%) |
Apr 17, 2012 | 45.06 | 45.86 | 44.87 | 45.12 | 5,053,157 | +0.62(+1.40%) |
Apr 16, 2012 | 43.95 | 44.64 | 43.95 | 44.50 | 3,322,612 | +0.78(+1.79%) |
Apr 13, 2012 | 44.44 | 44.48 | 43.71 | 43.71 | 3,763,095 | -0.74(-1.66%) |
Apr 12, 2012 | 43.83 | 44.50 | 43.59 | 44.45 | 3,108,760 | +0.70(+1.60%) |
Apr 11, 2012 | 43.86 | 43.86 | 43.59 | 43.75 | 2,737,850 | +0.32(+0.73%) |
Apr 10, 2012 | 43.63 | 43.82 | 43.44 | 43.44 | 4,467,597 | -0.23(-0.52%) |
Apr 09, 2012 | 43.70 | 43.98 | 43.56 | 43.66 | 4,555,590 | -0.62(-1.41%) |
Apr 05, 2012 | 44.45 | 44.69 | 44.19 | 44.29 | 3,896,772 | -0.26(-0.57%) |
Apr 04, 2012 | 44.25 | 44.71 | 44.07 | 44.54 | 3,610,034 | -0.05(-0.10%) |
Apr 03, 2012 | 44.62 | 44.78 | 44.28 | 44.59 | 3,780,616 | -0.04(-0.08%) |
Apr 02, 2012 | 44.56 | 44.94 | 44.13 | 44.62 | 3,279,515 | +0.10(+0.22%) |
Mar 30, 2012 | 44.41 | 44.67 | 44.10 | 44.53 | 3,488,963 | +0.41(+0.94%) |
Mar 29, 2012 | 43.98 | 44.19 | 43.91 | 44.11 | 2,823,591 | -0.09(-0.20%) |
Mar 28, 2012 | 43.99 | 44.32 | 43.98 | 44.20 | 7,365,375 | +0.22(+0.50%) |
Mar 27, 2012 | 44.29 | 44.40 | 43.97 | 43.98 | 4,800,902 | -0.28(-0.63%) |
Mar 26, 2012 | 44.13 | 44.43 | 43.94 | 44.26 | 4,344,678 | +0.49(+1.12%) |
Mar 23, 2012 | 43.74 | 43.89 | 43.59 | 43.77 | 3,970,747 | +0.17(+0.40%) |
Mar 22, 2012 | 43.89 | 43.92 | 43.59 | 43.60 | 3,909,464 | -0.41(-0.92%) |
Mar 21, 2012 | 44.23 | 44.39 | 43.87 | 44.01 | 5,358,271 | -0.49(-1.10%) |
Mar 20, 2012 | 44.17 | 44.74 | 44.12 | 44.50 | 4,053,493 | +0.03(+0.07%) |
Mar 19, 2012 | 44.57 | 44.80 | 44.39 | 44.47 | 3,475,368 | -0.06(-0.14%) |
Mar 16, 2012 | 44.89 | 45.11 | 44.44 | 44.53 | 8,798,563 | +0.09(+0.20%) |
Mar 15, 2012 | 44.26 | 44.65 | 44.14 | 44.44 | 3,437,774 | +0.10(+0.22%) |
Mar 14, 2012 | 43.87 | 44.50 | 43.71 | 44.34 | 4,895,321 | +0.41(+0.92%) |
Mar 13, 2012 | 43.58 | 43.98 | 43.24 | 43.93 | 4,641,749 | +0.60(+1.39%) |
Mar 12, 2012 | 43.31 | 43.52 | 43.25 | 43.33 | 3,582,412 | +0.00(+0.00%) |
Mar 09, 2012 | 43.11 | 43.34 | 42.95 | 43.33 | 3,278,930 | +0.38(+0.89%) |
Mar 08, 2012 | 42.83 | 43.07 | 42.49 | 42.95 | 3,094,519 | +0.17(+0.40%) |
Mar 07, 2012 | 42.59 | 42.90 | 42.01 | 42.77 | 4,580,962 | +0.22(+0.51%) |
Mar 06, 2012 | 43.34 | 43.44 | 42.43 | 42.56 | 4,950,078 | -1.13(-2.58%) |
Mar 05, 2012 | 43.25 | 43.77 | 42.90 | 43.68 | 4,320,205 | +0.37(+0.84%) |
Mar 02, 2012 | 43.06 | 43.37 | 42.91 | 43.32 | 2,960,950 | -0.31(-0.70%) |