Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.77 | 47.00 | 46.53 | 46.59 | 10,823,848 | -0.20(-0.44%) |
May 30, 2012 | 46.83 | 47.12 | 46.66 | 46.79 | 7,624,643 | -0.39(-0.83%) |
May 29, 2012 | 47.10 | 47.26 | 46.82 | 47.19 | 6,910,797 | +0.12(+0.25%) |
May 25, 2012 | 47.05 | 47.36 | 47.00 | 47.07 | 6,537,058 | +0.02(+0.05%) |
May 24, 2012 | 46.55 | 47.14 | 46.50 | 47.05 | 9,544,093 | +0.56(+1.20%) |
May 23, 2012 | 46.71 | 46.84 | 46.30 | 46.49 | 8,957,944 | -0.40(-0.86%) |
May 22, 2012 | 46.85 | 47.28 | 46.69 | 46.89 | 9,060,152 | +0.18(+0.38%) |
May 21, 2012 | 46.64 | 46.78 | 46.19 | 46.72 | 8,427,792 | +0.24(+0.52%) |
May 18, 2012 | 46.60 | 47.01 | 46.37 | 46.47 | 11,861,142 | +0.06(+0.12%) |
May 17, 2012 | 46.93 | 47.03 | 46.41 | 46.42 | 8,304,548 | -0.57(-1.22%) |
May 16, 2012 | 46.74 | 47.22 | 46.63 | 46.99 | 9,067,785 | +0.29(+0.61%) |
May 15, 2012 | 47.01 | 47.23 | 46.61 | 46.71 | 8,665,270 | -0.37(-0.78%) |
May 14, 2012 | 47.22 | 47.41 | 46.93 | 47.08 | 8,766,867 | -0.42(-0.88%) |
May 11, 2012 | 47.17 | 47.67 | 47.17 | 47.49 | 8,783,330 | -0.01(-0.01%) |
May 10, 2012 | 47.59 | 47.82 | 47.41 | 47.50 | 9,288,191 | +0.29(+0.61%) |
May 09, 2012 | 47.87 | 47.95 | 47.21 | 47.21 | 13,741,599 | -1.15(-2.37%) |
May 08, 2012 | 48.58 | 48.74 | 48.02 | 48.36 | 11,130,220 | -0.31(-0.63%) |
May 07, 2012 | 49.06 | 49.16 | 48.64 | 48.67 | 9,461,693 | -0.47(-0.95%) |
May 04, 2012 | 49.48 | 49.68 | 49.07 | 49.14 | 6,736,678 | -0.46(-0.92%) |
May 03, 2012 | 49.63 | 49.96 | 49.35 | 49.59 | 9,607,625 | -0.19(-0.39%) |
May 02, 2012 | 49.51 | 49.99 | 49.51 | 49.79 | 9,310,045 | +0.17(+0.34%) |
May 01, 2012 | 49.35 | 50.20 | 49.24 | 49.62 | 10,724,048 | +0.27(+0.55%) |
Apr 30, 2012 | 49.51 | 49.61 | 49.07 | 49.35 | 11,679,924 | -0.17(-0.33%) |
Apr 27, 2012 | 49.06 | 49.96 | 48.88 | 49.51 | 11,874,732 | +0.69(+1.42%) |
Apr 26, 2012 | 48.41 | 48.93 | 48.22 | 48.82 | 8,245,570 | +0.50(+1.04%) |
Apr 25, 2012 | 47.63 | 48.45 | 47.51 | 48.32 | 11,232,069 | +0.81(+1.71%) |
Apr 24, 2012 | 48.01 | 48.11 | 47.48 | 47.51 | 9,186,799 | -0.42(-0.89%) |
Apr 23, 2012 | 48.05 | 48.28 | 47.75 | 47.93 | 8,484,480 | -0.48(-0.99%) |
Apr 20, 2012 | 47.62 | 48.69 | 47.49 | 48.41 | 12,040,687 | +0.58(+1.22%) |
Apr 19, 2012 | 48.51 | 48.51 | 47.47 | 47.83 | 11,046,096 | -0.55(-1.13%) |
Apr 18, 2012 | 47.96 | 48.57 | 47.76 | 48.37 | 8,818,384 | +0.16(+0.33%) |
Apr 17, 2012 | 48.11 | 48.46 | 47.85 | 48.21 | 8,741,906 | +0.23(+0.47%) |
Apr 16, 2012 | 48.61 | 48.66 | 47.70 | 47.98 | 10,458,672 | -0.44(-0.91%) |
Apr 13, 2012 | 48.27 | 48.95 | 48.19 | 48.43 | 10,931,146 | +0.32(+0.66%) |
Apr 12, 2012 | 48.37 | 48.39 | 47.75 | 48.11 | 9,147,120 | -0.14(-0.30%) |
Apr 11, 2012 | 48.32 | 48.62 | 48.13 | 48.25 | 9,371,707 | +0.26(+0.54%) |
Apr 10, 2012 | 48.56 | 48.64 | 47.90 | 47.99 | 10,186,073 | -0.73(-1.49%) |
Apr 09, 2012 | 48.49 | 48.90 | 48.49 | 48.72 | 6,208,356 | -0.15(-0.30%) |
Apr 05, 2012 | 49.12 | 49.20 | 48.57 | 48.87 | 11,478,383 | -0.47(-0.95%) |
Apr 04, 2012 | 48.86 | 49.67 | 48.84 | 49.34 | 12,756,944 | +0.28(+0.57%) |
Apr 03, 2012 | 48.95 | 49.08 | 48.67 | 49.05 | 13,859,243 | -0.22(-0.45%) |
Apr 02, 2012 | 48.99 | 49.41 | 48.98 | 49.27 | 8,794,308 | +0.42(+0.87%) |
Mar 30, 2012 | 48.00 | 48.99 | 48.00 | 48.85 | 12,652,107 | +1.08(+2.26%) |
Mar 29, 2012 | 47.69 | 47.96 | 47.49 | 47.77 | 8,860,911 | -0.18(-0.37%) |
Mar 28, 2012 | 48.24 | 48.29 | 47.75 | 47.95 | 11,047,544 | -0.30(-0.63%) |
Mar 27, 2012 | 48.55 | 48.80 | 48.25 | 48.25 | 9,393,931 | +0.08(+0.16%) |
Mar 26, 2012 | 47.59 | 48.37 | 47.54 | 48.17 | 11,562,829 | +0.72(+1.52%) |
Mar 23, 2012 | 47.47 | 47.63 | 47.23 | 47.45 | 11,465,682 | -0.01(-0.01%) |
Mar 22, 2012 | 46.99 | 47.62 | 46.95 | 47.46 | 11,072,839 | +0.39(+0.84%) |
Mar 21, 2012 | 47.29 | 47.38 | 47.03 | 47.06 | 8,952,095 | -0.23(-0.49%) |
Mar 20, 2012 | 46.90 | 47.36 | 46.90 | 47.29 | 8,381,012 | +0.11(+0.23%) |
Mar 19, 2012 | 46.90 | 47.33 | 46.70 | 47.18 | 6,815,574 | +0.29(+0.62%) |
Mar 16, 2012 | 46.98 | 47.09 | 46.75 | 46.89 | 14,512,191 | -0.05(-0.10%) |
Mar 15, 2012 | 46.70 | 46.94 | 46.58 | 46.94 | 8,874,016 | +0.25(+0.53%) |
Mar 14, 2012 | 46.64 | 46.87 | 46.42 | 46.70 | 9,461,760 | -0.14(-0.30%) |
Mar 13, 2012 | 46.33 | 46.87 | 46.23 | 46.84 | 9,392,493 | +0.64(+1.38%) |
Mar 12, 2012 | 46.41 | 46.76 | 45.85 | 46.20 | 14,707,843 | -0.04(-0.08%) |
Mar 09, 2012 | 46.42 | 46.58 | 46.24 | 46.24 | 6,590,237 | -0.01(-0.01%) |
Mar 08, 2012 | 46.35 | 46.54 | 46.20 | 46.24 | 6,840,351 | +0.30(+0.65%) |
Mar 07, 2012 | 45.93 | 46.12 | 45.50 | 45.94 | 8,879,857 | +0.01(+0.01%) |
Mar 06, 2012 | 46.35 | 46.68 | 45.89 | 45.94 | 12,527,873 | -0.74(-1.59%) |
Mar 05, 2012 | 46.12 | 46.69 | 45.98 | 46.68 | 7,497,731 | +0.48(+1.03%) |
Mar 02, 2012 | 46.06 | 46.30 | 45.79 | 46.20 | 7,657,440 | +0.17(+0.38%) |