Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.56 | 46.66 | 45.94 | 46.20 | 7,659,927 | -0.33(-0.71%) |
May 30, 2012 | 46.39 | 46.77 | 46.20 | 46.53 | 5,309,637 | +0.02(+0.04%) |
May 29, 2012 | 46.45 | 46.59 | 45.97 | 46.51 | 6,044,867 | +0.02(+0.05%) |
May 25, 2012 | 46.53 | 46.85 | 46.28 | 46.49 | 5,199,013 | -0.08(-0.18%) |
May 24, 2012 | 45.58 | 47.00 | 45.57 | 46.57 | 8,683,114 | +0.71(+1.55%) |
May 23, 2012 | 45.93 | 46.29 | 45.31 | 45.86 | 5,639,787 | -0.30(-0.65%) |
May 22, 2012 | 46.19 | 46.91 | 45.97 | 46.15 | 7,040,989 | +0.14(+0.31%) |
May 21, 2012 | 44.80 | 46.05 | 44.80 | 46.01 | 5,826,153 | +1.29(+2.89%) |
May 18, 2012 | 45.47 | 45.84 | 44.55 | 44.72 | 7,751,136 | -0.74(-1.62%) |
May 17, 2012 | 45.62 | 45.94 | 45.33 | 45.46 | 6,597,970 | -0.02(-0.04%) |
May 16, 2012 | 45.59 | 45.80 | 45.42 | 45.47 | 4,872,698 | -0.03(-0.07%) |
May 15, 2012 | 45.57 | 46.14 | 45.36 | 45.51 | 6,657,464 | -0.18(-0.40%) |
May 14, 2012 | 45.41 | 46.03 | 45.20 | 45.69 | 5,594,780 | -0.03(-0.07%) |
May 11, 2012 | 45.72 | 46.09 | 45.57 | 45.72 | 4,753,897 | -0.07(-0.16%) |
May 10, 2012 | 46.02 | 46.27 | 45.58 | 45.80 | 4,851,695 | +0.06(+0.13%) |
May 09, 2012 | 45.86 | 46.35 | 45.43 | 45.74 | 7,998,968 | -0.50(-1.07%) |
May 08, 2012 | 45.76 | 46.37 | 45.48 | 46.24 | 5,677,601 | +0.47(+1.03%) |
May 07, 2012 | 45.02 | 45.91 | 44.94 | 45.76 | 4,921,467 | +0.44(+0.97%) |
May 04, 2012 | 46.10 | 46.16 | 45.28 | 45.33 | 6,987,011 | -0.83(-1.79%) |
May 03, 2012 | 46.82 | 46.82 | 45.88 | 46.15 | 8,809,294 | -0.78(-1.66%) |
May 02, 2012 | 47.02 | 47.56 | 46.86 | 46.93 | 6,248,132 | -0.39(-0.82%) |
May 01, 2012 | 46.61 | 47.54 | 46.51 | 47.32 | 5,900,619 | +0.81(+1.75%) |
Apr 30, 2012 | 47.17 | 47.61 | 45.95 | 46.51 | 11,921,099 | -1.46(-3.04%) |
Apr 27, 2012 | 48.55 | 48.66 | 47.70 | 47.97 | 8,330,145 | -0.38(-0.79%) |
Apr 26, 2012 | 47.16 | 48.60 | 46.77 | 48.35 | 11,331,141 | -0.41(-0.85%) |
Apr 25, 2012 | 48.70 | 49.28 | 48.60 | 48.76 | 7,353,830 | +0.12(+0.26%) |
Apr 24, 2012 | 48.89 | 49.04 | 48.43 | 48.64 | 6,072,839 | -0.39(-0.79%) |
Apr 23, 2012 | 48.90 | 49.14 | 48.79 | 49.03 | 5,398,600 | -0.27(-0.54%) |
Apr 20, 2012 | 49.00 | 49.46 | 48.81 | 49.29 | 10,115,431 | +0.66(+1.36%) |
Apr 19, 2012 | 47.45 | 49.16 | 47.21 | 48.63 | 12,983,489 | +1.15(+2.42%) |
Apr 18, 2012 | 47.79 | 47.79 | 47.31 | 47.48 | 7,909,146 | -0.65(-1.34%) |
Apr 17, 2012 | 47.72 | 48.37 | 47.46 | 48.13 | 7,118,390 | +0.61(+1.29%) |
Apr 16, 2012 | 48.33 | 48.33 | 47.51 | 47.51 | 8,001,671 | -0.57(-1.19%) |
Apr 13, 2012 | 48.37 | 48.50 | 47.83 | 48.08 | 6,830,489 | -0.34(-0.70%) |
Apr 12, 2012 | 48.07 | 48.56 | 47.81 | 48.42 | 5,195,322 | +0.36(+0.76%) |
Apr 11, 2012 | 48.11 | 48.49 | 47.92 | 48.06 | 7,842,389 | +0.38(+0.80%) |
Apr 10, 2012 | 48.01 | 48.32 | 47.40 | 47.68 | 7,052,468 | -0.48(-1.00%) |
Apr 09, 2012 | 48.47 | 48.76 | 48.05 | 48.16 | 5,699,075 | -0.72(-1.47%) |
Apr 05, 2012 | 48.72 | 49.03 | 48.54 | 48.88 | 5,827,137 | -0.04(-0.08%) |
Apr 04, 2012 | 49.00 | 49.10 | 48.60 | 48.92 | 5,784,284 | -0.28(-0.57%) |
Apr 03, 2012 | 48.89 | 49.37 | 48.64 | 49.20 | 9,595,377 | +0.23(+0.47%) |
Apr 02, 2012 | 48.82 | 49.09 | 48.14 | 48.97 | 10,993,191 | +0.15(+0.31%) |
Mar 30, 2012 | 48.02 | 49.23 | 47.83 | 48.82 | 13,042,111 | +0.69(+1.43%) |
Mar 29, 2012 | 45.56 | 48.31 | 45.54 | 48.13 | 20,814,124 | +2.21(+4.82%) |
Mar 28, 2012 | 45.88 | 46.35 | 45.46 | 45.92 | 6,561,790 | +0.01(+0.02%) |
Mar 27, 2012 | 45.76 | 46.03 | 44.88 | 45.91 | 8,949,832 | +0.27(+0.60%) |
Mar 26, 2012 | 44.64 | 45.64 | 44.61 | 45.64 | 6,155,191 | +1.19(+2.68%) |
Mar 23, 2012 | 44.62 | 44.72 | 44.33 | 44.45 | 7,812,451 | -0.18(-0.41%) |
Mar 22, 2012 | 44.41 | 44.90 | 44.23 | 44.63 | 9,115,946 | -0.07(-0.17%) |
Mar 21, 2012 | 45.55 | 45.55 | 44.70 | 44.70 | 7,548,445 | -0.67(-1.48%) |
Mar 20, 2012 | 46.33 | 46.41 | 45.33 | 45.38 | 6,492,799 | -1.12(-2.41%) |
Mar 19, 2012 | 46.64 | 46.67 | 46.22 | 46.49 | 6,456,036 | +0.45(+0.97%) |
Mar 16, 2012 | 46.04 | 46.24 | 45.89 | 46.05 | 10,289,064 | -0.10(-0.22%) |
Mar 15, 2012 | 46.30 | 46.59 | 46.00 | 46.15 | 5,551,841 | -0.06(-0.13%) |
Mar 14, 2012 | 45.69 | 46.28 | 45.59 | 46.20 | 8,069,349 | +0.37(+0.81%) |
Mar 13, 2012 | 45.66 | 45.87 | 45.30 | 45.83 | 7,740,856 | +0.26(+0.56%) |
Mar 12, 2012 | 46.22 | 46.29 | 45.52 | 45.57 | 5,513,585 | -0.63(-1.36%) |
Mar 09, 2012 | 46.18 | 46.48 | 45.97 | 46.20 | 5,726,280 | +0.14(+0.31%) |
Mar 08, 2012 | 45.45 | 46.41 | 45.40 | 46.06 | 5,895,760 | +1.01(+2.24%) |
Mar 07, 2012 | 45.03 | 45.33 | 44.93 | 45.05 | 5,356,457 | -0.06(-0.13%) |
Mar 06, 2012 | 45.32 | 45.90 | 44.83 | 45.11 | 5,219,784 | -0.48(-1.05%) |
Mar 05, 2012 | 46.09 | 46.45 | 45.59 | 45.59 | 5,681,036 | -0.66(-1.43%) |
Mar 02, 2012 | 46.35 | 46.43 | 45.86 | 46.25 | 5,322,647 | -0.12(-0.27%) |