Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 48.12 | 48.40 | 48.05 | 48.30 | 25,326,226 | +0.44(+0.93%) |
Jun 28, 2012 | 47.69 | 47.90 | 47.50 | 47.86 | 16,939,832 | +0.07(+0.15%) |
Jun 27, 2012 | 47.49 | 48.04 | 47.44 | 47.79 | 24,609,490 | +0.30(+0.63%) |
Jun 26, 2012 | 47.59 | 47.68 | 47.48 | 47.49 | 15,525,757 | -0.06(-0.12%) |
Jun 25, 2012 | 47.37 | 47.64 | 47.29 | 47.54 | 19,191,572 | -0.09(-0.20%) |
Jun 22, 2012 | 47.66 | 47.88 | 47.56 | 47.64 | 26,535,856 | +0.17(+0.36%) |
Jun 21, 2012 | 47.58 | 47.88 | 47.30 | 47.46 | 34,332,132 | -0.44(-0.91%) |
Jun 20, 2012 | 47.74 | 47.90 | 47.51 | 47.90 | 29,702,880 | +0.20(+0.42%) |
Jun 19, 2012 | 47.40 | 47.87 | 47.44 | 47.70 | 33,031,366 | +0.30(+0.63%) |
Jun 18, 2012 | 47.06 | 47.46 | 47.06 | 47.40 | 36,017,536 | +0.21(+0.44%) |
Jun 15, 2012 | 47.11 | 47.26 | 46.84 | 47.19 | 36,356,736 | +0.40(+0.86%) |
Jun 14, 2012 | 46.01 | 47.01 | 45.96 | 46.79 | 47,997,160 | +0.71(+1.55%) |
Jun 13, 2012 | 45.93 | 46.26 | 45.17 | 46.08 | 137,689,712 | +0.98(+2.17%) |
Jun 12, 2012 | 44.44 | 45.23 | 44.20 | 45.10 | 37,283,032 | +0.69(+1.55%) |
Jun 11, 2012 | 45.02 | 45.06 | 44.40 | 44.41 | 17,100,888 | -0.61(-1.37%) |
Jun 08, 2012 | 44.71 | 45.07 | 44.56 | 45.03 | 15,735,226 | +0.13(+0.29%) |
Jun 07, 2012 | 45.17 | 45.18 | 44.69 | 44.90 | 18,126,598 | +0.00(+0.00%) |
Jun 06, 2012 | 44.39 | 44.90 | 44.25 | 44.90 | 16,172,728 | +0.42(+0.95%) |
Jun 05, 2012 | 44.44 | 44.60 | 44.33 | 44.48 | 13,321,758 | -0.09(-0.21%) |
Jun 04, 2012 | 44.35 | 44.65 | 44.25 | 44.57 | 12,872,978 | +0.40(+0.91%) |
Jun 01, 2012 | 44.35 | 44.55 | 44.12 | 44.17 | 16,867,708 | -0.46(-1.04%) |
May 31, 2012 | 44.58 | 44.95 | 44.43 | 44.63 | 18,600,014 | +0.16(+0.35%) |
May 30, 2012 | 44.57 | 44.61 | 44.33 | 44.48 | 13,168,763 | -0.27(-0.61%) |
May 29, 2012 | 44.93 | 44.99 | 44.54 | 44.75 | 14,115,108 | +0.06(+0.13%) |
May 25, 2012 | 44.96 | 45.03 | 44.53 | 44.69 | 15,677,707 | -0.42(-0.93%) |
May 24, 2012 | 44.96 | 45.28 | 44.90 | 45.11 | 13,021,285 | +0.31(+0.70%) |
May 23, 2012 | 44.89 | 45.14 | 44.52 | 44.80 | 15,915,213 | -0.18(-0.39%) |
May 22, 2012 | 44.89 | 45.17 | 44.84 | 44.97 | 11,876,807 | +0.04(+0.08%) |
May 21, 2012 | 44.79 | 45.19 | 44.78 | 44.94 | 12,408,803 | +0.09(+0.19%) |
May 18, 2012 | 45.22 | 45.25 | 44.67 | 44.85 | 19,464,058 | -0.14(-0.31%) |
May 17, 2012 | 45.11 | 45.31 | 44.95 | 45.00 | 11,290,087 | -0.11(-0.25%) |
May 16, 2012 | 45.17 | 45.27 | 44.94 | 45.11 | 14,149,426 | +0.07(+0.16%) |
May 15, 2012 | 45.10 | 45.41 | 44.90 | 45.04 | 12,004,798 | -0.23(-0.50%) |
May 14, 2012 | 45.34 | 45.39 | 45.00 | 45.27 | 56,052,784 | -0.29(-0.64%) |
May 11, 2012 | 45.62 | 46.02 | 45.48 | 45.56 | 53,421,240 | -0.16(-0.36%) |
May 10, 2012 | 45.89 | 45.92 | 45.59 | 45.72 | 10,799,172 | +0.21(+0.45%) |
May 09, 2012 | 45.73 | 45.94 | 45.49 | 45.51 | 15,044,118 | -0.50(-1.08%) |
May 08, 2012 | 45.80 | 46.01 | 45.70 | 46.01 | 17,500,898 | +0.13(+0.28%) |
May 07, 2012 | 45.73 | 46.04 | 45.68 | 45.88 | 11,780,109 | +0.04(+0.09%) |
May 04, 2012 | 46.16 | 46.23 | 45.84 | 45.84 | 14,551,755 | -0.42(-0.92%) |
May 03, 2012 | 46.31 | 46.37 | 46.12 | 46.26 | 14,657,116 | +0.01(+0.02%) |
May 02, 2012 | 46.14 | 46.26 | 45.91 | 46.26 | 11,792,582 | +0.08(+0.17%) |
May 01, 2012 | 45.96 | 46.28 | 45.88 | 46.18 | 14,276,502 | +0.09(+0.18%) |
Apr 30, 2012 | 45.92 | 46.30 | 45.91 | 46.09 | 16,047,749 | +0.18(+0.40%) |
Apr 27, 2012 | 45.99 | 46.11 | 45.80 | 45.91 | 13,948,710 | +0.06(+0.14%) |
Apr 26, 2012 | 45.60 | 46.00 | 45.50 | 45.85 | 12,908,494 | +0.23(+0.50%) |
Apr 25, 2012 | 45.29 | 45.73 | 45.20 | 45.62 | 15,765,642 | +0.47(+1.03%) |
Apr 24, 2012 | 45.00 | 45.17 | 44.86 | 45.15 | 12,742,655 | +0.28(+0.63%) |
Apr 23, 2012 | 44.96 | 45.10 | 44.82 | 44.87 | 14,294,786 | -0.24(-0.53%) |
Apr 20, 2012 | 44.76 | 45.29 | 44.75 | 45.11 | 20,225,708 | +0.48(+1.08%) |
Apr 19, 2012 | 44.76 | 44.99 | 44.44 | 44.63 | 21,452,082 | -0.16(-0.36%) |
Apr 18, 2012 | 45.47 | 45.26 | 44.69 | 44.79 | 29,048,570 | -0.68(-1.49%) |
Apr 17, 2012 | 45.48 | 45.51 | 44.80 | 45.47 | 25,878,210 | +0.17(+0.38%) |
Apr 16, 2012 | 45.12 | 45.43 | 45.08 | 45.30 | 14,833,437 | +0.31(+0.69%) |
Apr 13, 2012 | 45.27 | 45.31 | 44.97 | 44.99 | 15,855,772 | -0.43(-0.95%) |
Apr 12, 2012 | 45.35 | 45.42 | 45.09 | 45.42 | 18,511,284 | +0.01(+0.03%) |
Apr 11, 2012 | 45.80 | 45.80 | 45.29 | 45.41 | 14,632,524 | -0.05(-0.11%) |
Apr 10, 2012 | 45.89 | 45.92 | 45.43 | 45.46 | 18,039,324 | -0.51(-1.11%) |
Apr 09, 2012 | 45.99 | 46.19 | 45.94 | 45.97 | 8,948,048 | -0.30(-0.64%) |
Apr 05, 2012 | 46.21 | 46.29 | 46.09 | 46.26 | 11,189,478 | -0.04(-0.08%) |
Apr 04, 2012 | 46.45 | 46.52 | 46.27 | 46.30 | 13,321,550 | -0.35(-0.74%) |
Apr 03, 2012 | 46.82 | 46.84 | 46.38 | 46.65 | 12,892,442 | -0.23(-0.50%) |