Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 43.95 | 43.96 | 43.51 | 43.73 | 13,205,724 | -0.02(-0.05%) |
May 30, 2012 | 43.97 | 44.15 | 43.69 | 43.75 | 10,675,418 | -0.44(-1.00%) |
May 29, 2012 | 43.97 | 44.25 | 43.96 | 44.19 | 10,543,511 | +0.32(+0.74%) |
May 25, 2012 | 43.93 | 44.37 | 43.80 | 43.87 | 10,509,831 | -0.06(-0.13%) |
May 24, 2012 | 43.87 | 44.21 | 43.69 | 43.92 | 12,964,965 | +0.13(+0.29%) |
May 23, 2012 | 44.23 | 44.26 | 43.55 | 43.80 | 19,606,806 | -0.53(-1.20%) |
May 22, 2012 | 44.53 | 44.61 | 44.21 | 44.33 | 10,734,241 | -0.17(-0.38%) |
May 21, 2012 | 44.69 | 44.79 | 44.19 | 44.50 | 13,608,443 | -0.09(-0.20%) |
May 18, 2012 | 45.06 | 45.10 | 44.51 | 44.59 | 16,500,311 | -0.31(-0.69%) |
May 17, 2012 | 45.01 | 45.21 | 44.86 | 44.90 | 14,621,570 | -0.23(-0.51%) |
May 16, 2012 | 45.17 | 45.50 | 44.93 | 45.13 | 17,628,276 | +0.40(+0.89%) |
May 15, 2012 | 44.73 | 45.08 | 44.58 | 44.73 | 18,268,760 | +0.10(+0.22%) |
May 14, 2012 | 44.58 | 44.76 | 44.44 | 44.63 | 14,106,333 | -0.07(-0.16%) |
May 11, 2012 | 44.97 | 45.03 | 44.66 | 44.70 | 16,122,437 | -0.32(-0.72%) |
May 10, 2012 | 44.93 | 45.17 | 44.81 | 45.03 | 11,551,959 | +0.33(+0.74%) |
May 09, 2012 | 44.88 | 45.13 | 44.63 | 44.70 | 19,722,040 | -0.34(-0.76%) |
May 08, 2012 | 45.02 | 45.24 | 45.01 | 45.04 | 16,358,490 | -0.06(-0.14%) |
May 07, 2012 | 44.55 | 45.28 | 44.48 | 45.10 | 15,846,501 | -0.02(-0.05%) |
May 04, 2012 | 45.30 | 45.45 | 45.10 | 45.12 | 17,103,574 | -0.16(-0.36%) |
May 03, 2012 | 45.13 | 45.46 | 45.04 | 45.29 | 17,210,238 | +0.37(+0.83%) |
May 02, 2012 | 44.69 | 45.01 | 44.51 | 44.91 | 13,802,232 | +0.29(+0.65%) |
May 01, 2012 | 44.68 | 44.74 | 44.43 | 44.63 | 16,954,136 | -0.05(-0.11%) |
Apr 30, 2012 | 44.63 | 45.04 | 44.43 | 44.68 | 27,343,738 | -0.56(-1.24%) |
Apr 27, 2012 | 46.94 | 45.81 | 44.89 | 45.24 | 40,289,404 | -1.71(-3.63%) |
Apr 26, 2012 | 46.78 | 47.13 | 46.77 | 46.94 | 11,987,594 | -0.01(-0.03%) |
Apr 25, 2012 | 46.80 | 47.03 | 46.68 | 46.96 | 9,963,185 | +0.32(+0.68%) |
Apr 24, 2012 | 46.52 | 46.64 | 46.33 | 46.64 | 10,001,595 | +0.24(+0.53%) |
Apr 23, 2012 | 46.58 | 46.64 | 46.21 | 46.40 | 12,096,430 | -0.60(-1.27%) |
Apr 20, 2012 | 46.44 | 47.06 | 46.35 | 46.99 | 15,935,019 | +0.65(+1.41%) |
Apr 19, 2012 | 46.56 | 46.58 | 46.10 | 46.34 | 11,092,334 | -0.13(-0.27%) |
Apr 18, 2012 | 46.59 | 46.78 | 46.45 | 46.47 | 8,736,773 | -0.19(-0.40%) |
Apr 17, 2012 | 46.58 | 46.78 | 46.52 | 46.65 | 12,777,661 | +0.17(+0.36%) |
Apr 16, 2012 | 45.95 | 46.71 | 45.86 | 46.49 | 47,133,332 | +0.68(+1.47%) |
Apr 13, 2012 | 45.97 | 46.29 | 45.80 | 45.81 | 42,797,596 | -0.19(-0.42%) |
Apr 12, 2012 | 46.06 | 46.20 | 45.91 | 46.01 | 40,003,920 | -0.24(-0.53%) |
Apr 11, 2012 | 46.46 | 46.58 | 46.17 | 46.25 | 10,908,773 | +0.06(+0.14%) |
Apr 10, 2012 | 46.46 | 46.57 | 46.15 | 46.19 | 13,556,288 | -0.32(-0.69%) |
Apr 09, 2012 | 46.44 | 46.73 | 46.44 | 46.51 | 9,898,388 | -0.35(-0.74%) |
Apr 05, 2012 | 46.58 | 46.97 | 46.52 | 46.86 | 11,056,089 | +0.03(+0.07%) |
Apr 04, 2012 | 46.44 | 47.03 | 46.44 | 46.82 | 12,027,009 | +0.12(+0.25%) |
Apr 03, 2012 | 46.94 | 47.06 | 46.60 | 46.70 | 9,989,909 | -0.33(-0.70%) |
Apr 02, 2012 | 46.94 | 47.28 | 46.92 | 47.03 | 12,347,345 | +0.24(+0.52%) |
Mar 30, 2012 | 46.74 | 46.97 | 46.65 | 46.79 | 12,455,612 | +0.14(+0.30%) |
Mar 29, 2012 | 46.63 | 46.74 | 46.47 | 46.65 | 9,937,166 | -0.13(-0.27%) |
Mar 28, 2012 | 46.72 | 46.86 | 46.60 | 46.77 | 10,823,699 | +0.03(+0.06%) |
Mar 27, 2012 | 46.99 | 47.15 | 46.61 | 46.74 | 11,401,738 | -0.22(-0.46%) |
Mar 26, 2012 | 47.02 | 47.22 | 46.81 | 46.96 | 11,232,042 | +0.02(+0.04%) |
Mar 23, 2012 | 46.99 | 47.02 | 46.83 | 46.94 | 8,628,412 | -0.06(-0.13%) |
Mar 22, 2012 | 46.64 | 47.17 | 46.60 | 47.00 | 10,516,881 | +0.22(+0.48%) |
Mar 21, 2012 | 46.79 | 46.89 | 46.54 | 46.78 | 8,792,209 | -0.01(-0.01%) |
Mar 20, 2012 | 46.61 | 46.95 | 46.57 | 46.79 | 8,819,603 | +0.00(+0.00%) |
Mar 19, 2012 | 46.66 | 46.97 | 46.61 | 46.79 | 10,111,612 | -0.03(-0.06%) |
Mar 16, 2012 | 47.22 | 47.23 | 46.73 | 46.81 | 22,573,710 | -0.30(-0.64%) |
Mar 15, 2012 | 47.12 | 47.19 | 46.99 | 47.11 | 12,370,842 | -0.12(-0.25%) |
Mar 14, 2012 | 47.15 | 47.30 | 47.12 | 47.23 | 11,573,047 | -0.03(-0.07%) |
Mar 13, 2012 | 47.23 | 47.27 | 47.04 | 47.27 | 13,035,779 | +0.13(+0.28%) |
Mar 12, 2012 | 46.48 | 47.18 | 46.45 | 47.13 | 12,678,242 | +0.54(+1.17%) |
Mar 09, 2012 | 46.68 | 46.68 | 46.36 | 46.59 | 8,202,855 | +0.02(+0.04%) |
Mar 08, 2012 | 46.60 | 46.68 | 46.48 | 46.57 | 8,348,428 | +0.22(+0.48%) |
Mar 07, 2012 | 46.51 | 46.69 | 46.24 | 46.35 | 10,732,174 | -0.18(-0.39%) |
Mar 06, 2012 | 46.29 | 46.70 | 46.08 | 46.53 | 14,116,941 | -0.08(-0.16%) |
Mar 05, 2012 | 46.37 | 46.62 | 46.26 | 46.60 | 9,960,112 | +0.19(+0.42%) |
Mar 02, 2012 | 46.44 | 46.56 | 46.22 | 46.41 | 10,087,699 | +0.01(+0.02%) |