Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.68 | 47.17 | 46.21 | 46.89 | 6,470,173 | +0.31(+0.67%) |
May 30, 2012 | 46.90 | 47.03 | 46.43 | 46.58 | 6,276,511 | -0.92(-1.94%) |
May 29, 2012 | 47.25 | 47.69 | 46.99 | 47.51 | 4,916,042 | +0.63(+1.34%) |
May 25, 2012 | 47.27 | 47.34 | 46.71 | 46.88 | 3,886,261 | -0.45(-0.94%) |
May 24, 2012 | 47.03 | 47.34 | 46.78 | 47.32 | 5,340,895 | +0.31(+0.66%) |
May 23, 2012 | 46.89 | 47.12 | 46.03 | 47.01 | 7,599,360 | -0.32(-0.67%) |
May 22, 2012 | 47.44 | 48.08 | 47.07 | 47.33 | 6,765,789 | +0.02(+0.04%) |
May 21, 2012 | 46.89 | 47.47 | 46.67 | 47.31 | 5,258,372 | +0.78(+1.68%) |
May 18, 2012 | 46.82 | 46.90 | 46.24 | 46.53 | 10,457,369 | -0.21(-0.45%) |
May 17, 2012 | 48.19 | 48.24 | 46.72 | 46.74 | 10,034,590 | -1.46(-3.03%) |
May 16, 2012 | 49.00 | 49.38 | 48.17 | 48.20 | 6,264,359 | -0.46(-0.95%) |
May 15, 2012 | 49.07 | 49.45 | 48.53 | 48.67 | 6,059,296 | -0.40(-0.82%) |
May 14, 2012 | 49.57 | 49.93 | 49.04 | 49.07 | 6,731,139 | -1.02(-2.05%) |
May 11, 2012 | 49.70 | 50.46 | 49.56 | 50.09 | 4,983,121 | +0.18(+0.37%) |
May 10, 2012 | 50.29 | 50.35 | 49.78 | 49.91 | 4,925,641 | -0.03(-0.07%) |
May 09, 2012 | 49.70 | 50.39 | 49.50 | 49.94 | 9,325,255 | -0.36(-0.72%) |
May 08, 2012 | 50.28 | 50.56 | 49.69 | 50.30 | 7,289,853 | -0.18(-0.35%) |
May 07, 2012 | 50.45 | 50.94 | 50.32 | 50.48 | 5,249,429 | +0.00(+0.00%) |
May 04, 2012 | 50.97 | 50.99 | 50.43 | 50.48 | 7,324,552 | -0.64(-1.25%) |
May 03, 2012 | 51.35 | 51.51 | 50.72 | 51.12 | 8,238,020 | -0.16(-0.31%) |
May 02, 2012 | 50.82 | 51.59 | 50.67 | 51.28 | 9,681,465 | +0.07(+0.13%) |
May 01, 2012 | 50.35 | 51.38 | 50.12 | 51.21 | 12,302,074 | +0.64(+1.26%) |
Apr 30, 2012 | 50.44 | 50.66 | 50.19 | 50.57 | 9,408,236 | +0.03(+0.07%) |
Apr 27, 2012 | 50.27 | 51.20 | 50.25 | 50.54 | 15,059,103 | +0.49(+0.97%) |
Apr 26, 2012 | 49.43 | 50.17 | 49.35 | 50.05 | 7,343,970 | +0.57(+1.15%) |
Apr 25, 2012 | 48.67 | 49.56 | 48.57 | 49.48 | 9,744,255 | +1.08(+2.22%) |
Apr 24, 2012 | 48.08 | 48.51 | 47.95 | 48.41 | 6,430,261 | +0.26(+0.54%) |
Apr 23, 2012 | 47.84 | 48.20 | 47.46 | 48.15 | 7,343,492 | -0.11(-0.23%) |
Apr 20, 2012 | 48.31 | 48.56 | 48.03 | 48.26 | 9,339,375 | -0.10(-0.21%) |
Apr 19, 2012 | 48.48 | 48.98 | 47.96 | 48.36 | 8,581,130 | -0.39(-0.81%) |
Apr 18, 2012 | 48.85 | 49.30 | 48.68 | 48.75 | 6,750,183 | -0.12(-0.24%) |
Apr 17, 2012 | 48.68 | 49.04 | 48.43 | 48.87 | 6,187,882 | +0.29(+0.61%) |
Apr 16, 2012 | 48.49 | 48.77 | 47.93 | 48.57 | 7,671,512 | +0.46(+0.96%) |
Apr 13, 2012 | 48.73 | 48.79 | 48.03 | 48.11 | 6,637,192 | -0.64(-1.31%) |
Apr 12, 2012 | 47.91 | 48.78 | 47.73 | 48.75 | 5,811,214 | +0.92(+1.91%) |
Apr 11, 2012 | 47.71 | 48.01 | 47.58 | 47.84 | 7,678,672 | +0.65(+1.37%) |
Apr 10, 2012 | 47.96 | 48.37 | 47.15 | 47.19 | 8,023,723 | -0.82(-1.71%) |
Apr 09, 2012 | 48.06 | 48.19 | 47.73 | 48.01 | 5,071,039 | -0.79(-1.62%) |
Apr 05, 2012 | 48.07 | 48.88 | 48.05 | 48.80 | 5,252,462 | +0.61(+1.27%) |
Apr 04, 2012 | 48.70 | 48.79 | 48.05 | 48.19 | 6,080,960 | -0.86(-1.75%) |
Apr 03, 2012 | 48.62 | 49.14 | 48.51 | 49.04 | 6,884,694 | +0.49(+1.00%) |
Apr 02, 2012 | 48.47 | 48.83 | 48.11 | 48.56 | 7,973,392 | +0.13(+0.26%) |
Mar 30, 2012 | 48.70 | 48.81 | 48.16 | 48.43 | 6,904,761 | -0.03(-0.05%) |
Mar 29, 2012 | 48.78 | 48.92 | 47.91 | 48.46 | 8,837,569 | -0.98(-1.98%) |
Mar 28, 2012 | 48.87 | 49.60 | 48.87 | 49.44 | 9,468,830 | +0.70(+1.44%) |
Mar 27, 2012 | 49.39 | 49.54 | 48.72 | 48.73 | 6,789,289 | -0.37(-0.75%) |
Mar 26, 2012 | 48.34 | 49.18 | 48.21 | 49.10 | 7,576,050 | +1.18(+2.46%) |
Mar 23, 2012 | 47.95 | 48.16 | 47.60 | 47.92 | 5,280,990 | -0.03(-0.07%) |
Mar 22, 2012 | 47.53 | 48.17 | 47.25 | 47.95 | 7,224,823 | +0.20(+0.42%) |
Mar 21, 2012 | 47.78 | 48.13 | 47.64 | 47.75 | 7,208,729 | +0.12(+0.25%) |
Mar 20, 2012 | 47.48 | 47.91 | 47.32 | 47.64 | 6,511,372 | -0.30(-0.63%) |
Mar 19, 2012 | 47.38 | 48.13 | 47.22 | 47.94 | 6,696,036 | +0.60(+1.27%) |
Mar 16, 2012 | 47.97 | 48.03 | 47.23 | 47.34 | 13,484,717 | -0.14(-0.30%) |
Mar 15, 2012 | 46.93 | 47.51 | 46.59 | 47.48 | 9,539,672 | +0.48(+1.02%) |
Mar 14, 2012 | 45.75 | 47.11 | 45.59 | 47.00 | 14,338,187 | +1.59(+3.50%) |
Mar 13, 2012 | 44.51 | 45.41 | 44.15 | 45.41 | 8,307,412 | +1.24(+2.80%) |
Mar 12, 2012 | 44.53 | 44.56 | 43.95 | 44.17 | 4,758,515 | -0.36(-0.81%) |
Mar 09, 2012 | 44.39 | 44.76 | 44.20 | 44.53 | 5,172,597 | +0.21(+0.47%) |
Mar 08, 2012 | 44.15 | 44.44 | 43.94 | 44.32 | 5,186,037 | +0.57(+1.30%) |
Mar 07, 2012 | 43.39 | 43.87 | 43.33 | 43.75 | 6,110,762 | +0.44(+1.02%) |
Mar 06, 2012 | 43.88 | 43.98 | 43.14 | 43.31 | 7,299,074 | -1.03(-2.32%) |
Mar 05, 2012 | 44.07 | 44.37 | 43.79 | 44.34 | 7,257,205 | -0.02(-0.04%) |
Mar 02, 2012 | 44.83 | 44.85 | 44.22 | 44.36 | 5,676,645 | -0.49(-1.08%) |