Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.80 | 47.61 | 46.79 | 47.24 | 4,936,183 | +0.45(+0.97%) |
May 30, 2012 | 47.26 | 47.26 | 46.79 | 46.79 | 3,873,775 | -0.75(-1.57%) |
May 29, 2012 | 47.70 | 47.80 | 47.40 | 47.54 | 3,803,158 | +0.21(+0.45%) |
May 25, 2012 | 47.67 | 47.89 | 47.20 | 47.33 | 3,336,535 | -0.45(-0.93%) |
May 24, 2012 | 47.71 | 47.83 | 47.25 | 47.77 | 2,446,336 | +0.05(+0.11%) |
May 23, 2012 | 47.11 | 47.79 | 47.02 | 47.72 | 2,617,059 | +0.23(+0.48%) |
May 22, 2012 | 47.35 | 47.77 | 47.05 | 47.49 | 3,273,577 | +0.09(+0.19%) |
May 21, 2012 | 47.11 | 47.55 | 46.90 | 47.40 | 2,980,475 | +0.39(+0.84%) |
May 18, 2012 | 47.65 | 47.65 | 46.90 | 47.01 | 4,036,760 | -0.39(-0.83%) |
May 17, 2012 | 48.19 | 48.32 | 47.37 | 47.40 | 5,610,542 | -0.69(-1.43%) |
May 16, 2012 | 48.60 | 48.82 | 48.09 | 48.09 | 3,091,889 | -0.41(-0.84%) |
May 15, 2012 | 48.79 | 48.98 | 48.35 | 48.50 | 3,497,203 | -0.25(-0.51%) |
May 14, 2012 | 48.54 | 49.14 | 48.50 | 48.75 | 5,707,162 | -0.11(-0.22%) |
May 11, 2012 | 48.45 | 49.03 | 48.21 | 48.85 | 3,274,531 | -0.02(-0.03%) |
May 10, 2012 | 48.55 | 49.00 | 48.54 | 48.87 | 3,311,033 | +0.54(+1.13%) |
May 09, 2012 | 48.28 | 48.63 | 48.08 | 48.32 | 3,448,229 | -0.36(-0.73%) |
May 08, 2012 | 48.70 | 49.09 | 48.36 | 48.68 | 4,038,831 | -0.15(-0.31%) |
May 07, 2012 | 48.61 | 49.01 | 48.17 | 48.83 | 3,076,071 | +0.07(+0.14%) |
May 04, 2012 | 49.01 | 49.01 | 48.32 | 48.76 | 3,861,728 | -0.19(-0.39%) |
May 03, 2012 | 48.95 | 49.34 | 48.83 | 48.95 | 3,892,042 | +0.01(+0.02%) |
May 02, 2012 | 48.82 | 49.00 | 48.53 | 48.94 | 3,005,045 | +0.11(+0.22%) |
May 01, 2012 | 48.96 | 49.13 | 48.74 | 48.84 | 4,815,787 | +0.21(+0.44%) |
Apr 30, 2012 | 48.35 | 48.93 | 48.20 | 48.63 | 4,402,259 | +0.23(+0.48%) |
Apr 27, 2012 | 48.95 | 48.95 | 48.27 | 48.39 | 4,030,561 | -0.57(-1.17%) |
Apr 26, 2012 | 48.40 | 49.00 | 48.03 | 48.97 | 5,025,482 | +0.75(+1.55%) |
Apr 25, 2012 | 48.09 | 48.34 | 47.90 | 48.22 | 4,900,112 | +0.31(+0.65%) |
Apr 24, 2012 | 47.50 | 48.08 | 47.30 | 47.91 | 5,019,318 | +0.35(+0.73%) |
Apr 23, 2012 | 46.73 | 47.64 | 46.62 | 47.56 | 5,505,294 | +0.12(+0.25%) |
Apr 20, 2012 | 46.80 | 47.55 | 46.70 | 47.44 | 6,397,962 | +0.79(+1.70%) |
Apr 19, 2012 | 46.23 | 47.21 | 46.12 | 46.65 | 8,141,321 | +1.69(+3.75%) |
Apr 18, 2012 | 45.36 | 45.50 | 44.91 | 44.96 | 3,053,596 | -0.39(-0.87%) |
Apr 17, 2012 | 45.29 | 46.10 | 45.10 | 45.35 | 5,027,171 | +0.63(+1.40%) |
Apr 16, 2012 | 44.18 | 44.87 | 44.18 | 44.73 | 3,305,525 | +0.79(+1.79%) |
Apr 13, 2012 | 44.67 | 44.71 | 43.93 | 43.94 | 3,743,743 | -0.74(-1.66%) |
Apr 12, 2012 | 44.06 | 44.73 | 43.81 | 44.68 | 3,092,774 | +0.70(+1.60%) |
Apr 11, 2012 | 44.08 | 44.09 | 43.81 | 43.98 | 2,723,770 | +0.32(+0.73%) |
Apr 10, 2012 | 43.86 | 44.05 | 43.66 | 43.66 | 4,444,622 | -0.23(-0.52%) |
Apr 09, 2012 | 43.92 | 44.20 | 43.79 | 43.89 | 4,532,163 | -0.63(-1.41%) |
Apr 05, 2012 | 44.68 | 44.92 | 44.42 | 44.51 | 3,876,733 | -0.26(-0.57%) |
Apr 04, 2012 | 44.48 | 44.94 | 44.29 | 44.77 | 3,591,469 | -0.05(-0.10%) |
Apr 03, 2012 | 44.85 | 45.01 | 44.51 | 44.82 | 3,761,174 | -0.04(-0.08%) |
Apr 02, 2012 | 44.79 | 45.17 | 44.36 | 44.85 | 3,262,650 | +0.10(+0.22%) |
Mar 30, 2012 | 44.64 | 44.90 | 44.33 | 44.76 | 3,471,021 | +0.42(+0.94%) |
Mar 29, 2012 | 44.20 | 44.42 | 44.14 | 44.34 | 2,809,070 | -0.09(-0.20%) |
Mar 28, 2012 | 44.22 | 44.54 | 44.21 | 44.43 | 7,327,499 | +0.22(+0.50%) |
Mar 27, 2012 | 44.52 | 44.63 | 44.20 | 44.21 | 4,776,213 | -0.28(-0.63%) |
Mar 26, 2012 | 44.36 | 44.66 | 44.17 | 44.49 | 4,322,336 | +0.49(+1.12%) |
Mar 23, 2012 | 43.97 | 44.12 | 43.82 | 44.00 | 3,950,327 | +0.17(+0.40%) |
Mar 22, 2012 | 44.12 | 44.15 | 43.81 | 43.83 | 3,889,360 | -0.41(-0.92%) |
Mar 21, 2012 | 44.46 | 44.62 | 44.10 | 44.23 | 5,330,716 | -0.49(-1.10%) |
Mar 20, 2012 | 44.40 | 44.97 | 44.35 | 44.73 | 4,032,649 | +0.03(+0.07%) |
Mar 19, 2012 | 44.80 | 45.03 | 44.62 | 44.70 | 3,457,496 | -0.06(-0.14%) |
Mar 16, 2012 | 45.12 | 45.35 | 44.67 | 44.76 | 8,753,317 | +0.09(+0.20%) |
Mar 15, 2012 | 44.48 | 44.88 | 44.37 | 44.67 | 3,420,095 | +0.10(+0.22%) |
Mar 14, 2012 | 44.10 | 44.73 | 43.93 | 44.57 | 4,870,147 | +0.41(+0.92%) |
Mar 13, 2012 | 43.80 | 44.20 | 43.46 | 44.16 | 4,617,879 | +0.60(+1.39%) |
Mar 12, 2012 | 43.53 | 43.74 | 43.47 | 43.55 | 3,563,989 | +0.00(+0.00%) |
Mar 09, 2012 | 43.33 | 43.56 | 43.17 | 43.55 | 3,262,068 | +0.39(+0.89%) |
Mar 08, 2012 | 43.05 | 43.30 | 42.71 | 43.17 | 3,078,606 | +0.17(+0.40%) |
Mar 07, 2012 | 42.81 | 43.12 | 42.23 | 42.99 | 4,557,405 | +0.22(+0.51%) |
Mar 06, 2012 | 43.56 | 43.66 | 42.65 | 42.78 | 4,924,622 | -1.13(-2.58%) |
Mar 05, 2012 | 43.47 | 44.00 | 43.12 | 43.91 | 4,297,989 | +0.37(+0.84%) |
Mar 02, 2012 | 43.28 | 43.59 | 43.13 | 43.54 | 2,945,724 | -0.31(-0.70%) |