Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.44 | 45.40 | 44.37 | 45.01 | 14,882,392 | +0.50(+1.13%) |
May 30, 2012 | 44.33 | 44.78 | 44.17 | 44.51 | 11,382,645 | -0.28(-0.62%) |
May 29, 2012 | 44.02 | 44.80 | 43.92 | 44.78 | 10,724,164 | +0.97(+2.20%) |
May 25, 2012 | 43.81 | 44.27 | 43.70 | 43.82 | 8,655,757 | +0.06(+0.14%) |
May 24, 2012 | 43.73 | 43.92 | 43.34 | 43.76 | 9,965,413 | +0.23(+0.52%) |
May 23, 2012 | 43.56 | 43.78 | 43.15 | 43.53 | 9,014,436 | -0.18(-0.41%) |
May 22, 2012 | 43.81 | 44.02 | 43.46 | 43.71 | 6,742,846 | +0.00(+0.00%) |
May 21, 2012 | 43.14 | 43.73 | 42.84 | 43.71 | 8,438,313 | +0.57(+1.32%) |
May 18, 2012 | 43.78 | 43.81 | 42.96 | 43.14 | 10,764,367 | -0.51(-1.17%) |
May 17, 2012 | 44.46 | 44.54 | 43.62 | 43.65 | 8,611,154 | -0.74(-1.66%) |
May 16, 2012 | 44.46 | 44.85 | 44.37 | 44.39 | 8,530,492 | +0.07(+0.16%) |
May 15, 2012 | 44.54 | 45.10 | 44.23 | 44.32 | 10,328,178 | -0.16(-0.35%) |
May 14, 2012 | 44.48 | 44.80 | 44.29 | 44.48 | 8,183,970 | -0.38(-0.86%) |
May 11, 2012 | 44.44 | 45.10 | 44.31 | 44.86 | 9,933,874 | +0.28(+0.62%) |
May 10, 2012 | 44.45 | 44.89 | 44.36 | 44.59 | 14,301,601 | +0.26(+0.58%) |
May 09, 2012 | 43.78 | 45.10 | 43.73 | 44.33 | 21,682,472 | +0.71(+1.63%) |
May 08, 2012 | 43.11 | 43.81 | 42.43 | 43.62 | 19,951,928 | +0.47(+1.10%) |
May 07, 2012 | 42.98 | 43.28 | 42.65 | 43.15 | 11,963,500 | +0.88(+2.07%) |
May 04, 2012 | 42.93 | 43.04 | 42.19 | 42.27 | 7,577,976 | -0.87(-2.01%) |
May 03, 2012 | 42.87 | 43.46 | 42.83 | 43.14 | 9,500,141 | +0.27(+0.62%) |
May 02, 2012 | 42.90 | 43.14 | 42.64 | 42.87 | 8,164,692 | -0.25(-0.57%) |
May 01, 2012 | 42.45 | 43.42 | 42.49 | 43.12 | 9,467,966 | +0.67(+1.58%) |
Apr 30, 2012 | 42.66 | 42.69 | 42.19 | 42.45 | 7,095,638 | -0.24(-0.55%) |
Apr 27, 2012 | 42.93 | 42.98 | 42.46 | 42.69 | 5,994,636 | -0.01(-0.02%) |
Apr 26, 2012 | 42.09 | 42.89 | 42.04 | 42.70 | 7,833,290 | +0.65(+1.55%) |
Apr 25, 2012 | 41.75 | 42.11 | 41.73 | 42.05 | 5,003,579 | +0.51(+1.23%) |
Apr 24, 2012 | 41.39 | 41.78 | 41.33 | 41.54 | 5,031,464 | +0.17(+0.40%) |
Apr 23, 2012 | 41.60 | 41.60 | 41.09 | 41.37 | 6,697,384 | -0.33(-0.80%) |
Apr 20, 2012 | 41.59 | 42.19 | 41.59 | 41.70 | 7,893,681 | +0.27(+0.64%) |
Apr 19, 2012 | 41.78 | 41.86 | 41.16 | 41.44 | 7,189,131 | -0.40(-0.96%) |
Apr 18, 2012 | 41.83 | 41.96 | 41.67 | 41.84 | 3,840,609 | -0.19(-0.45%) |
Apr 17, 2012 | 41.24 | 42.09 | 41.24 | 42.03 | 6,654,564 | +1.00(+2.45%) |
Apr 16, 2012 | 41.42 | 41.49 | 40.91 | 41.02 | 6,204,080 | -0.19(-0.45%) |
Apr 13, 2012 | 41.39 | 41.57 | 41.06 | 41.21 | 7,428,984 | -0.30(-0.71%) |
Apr 12, 2012 | 40.80 | 41.56 | 40.64 | 41.51 | 5,624,620 | +0.77(+1.89%) |
Apr 11, 2012 | 40.88 | 41.06 | 40.61 | 40.74 | 6,457,974 | +0.37(+0.93%) |
Apr 10, 2012 | 41.23 | 41.49 | 40.25 | 40.36 | 10,847,650 | -1.10(-2.66%) |
Apr 09, 2012 | 41.49 | 41.62 | 41.32 | 41.47 | 6,919,052 | -0.96(-2.25%) |
Apr 05, 2012 | 42.19 | 42.52 | 42.03 | 42.42 | 6,439,537 | +0.15(+0.35%) |
Apr 04, 2012 | 42.24 | 42.33 | 41.83 | 42.27 | 8,695,293 | -0.35(-0.83%) |
Apr 03, 2012 | 43.00 | 43.08 | 42.25 | 42.63 | 8,121,076 | -0.54(-1.25%) |
Apr 02, 2012 | 42.92 | 43.33 | 42.66 | 43.17 | 7,772,527 | +0.06(+0.14%) |
Mar 30, 2012 | 42.85 | 43.18 | 42.44 | 43.11 | 9,239,807 | +0.76(+1.79%) |
Mar 29, 2012 | 42.54 | 42.61 | 41.65 | 42.35 | 10,563,927 | -0.49(-1.15%) |
Mar 28, 2012 | 43.37 | 43.48 | 42.60 | 42.84 | 9,590,813 | -0.63(-1.45%) |
Mar 27, 2012 | 43.71 | 43.82 | 43.42 | 43.48 | 9,488,067 | -0.23(-0.52%) |
Mar 26, 2012 | 43.27 | 43.73 | 43.25 | 43.70 | 11,022,273 | +0.72(+1.67%) |
Mar 23, 2012 | 42.67 | 43.04 | 42.20 | 42.98 | 8,651,142 | +0.35(+0.83%) |
Mar 22, 2012 | 42.42 | 42.74 | 42.35 | 42.63 | 8,693,533 | +0.02(+0.05%) |
Mar 21, 2012 | 42.76 | 43.20 | 42.61 | 42.61 | 9,730,669 | +0.03(+0.07%) |
Mar 20, 2012 | 42.58 | 42.78 | 42.27 | 42.58 | 6,960,306 | -0.20(-0.46%) |
Mar 19, 2012 | 42.41 | 42.91 | 42.29 | 42.78 | 6,481,515 | +0.25(+0.58%) |
Mar 16, 2012 | 42.76 | 42.85 | 42.52 | 42.53 | 9,091,397 | -0.28(-0.64%) |
Mar 15, 2012 | 42.84 | 42.84 | 42.51 | 42.81 | 6,218,563 | -0.01(-0.02%) |
Mar 14, 2012 | 42.92 | 43.03 | 42.24 | 42.82 | 11,161,845 | -0.52(-1.20%) |
Mar 13, 2012 | 41.90 | 43.41 | 41.78 | 43.34 | 15,285,444 | +1.64(+3.94%) |
Mar 12, 2012 | 41.88 | 42.20 | 41.51 | 41.69 | 6,940,508 | +0.10(+0.24%) |
Mar 09, 2012 | 41.48 | 41.92 | 41.39 | 41.59 | 7,003,396 | +0.22(+0.52%) |
Mar 08, 2012 | 41.35 | 41.67 | 41.30 | 41.38 | 6,259,372 | +0.27(+0.65%) |
Mar 07, 2012 | 41.36 | 41.43 | 41.06 | 41.11 | 7,914,447 | -0.25(-0.60%) |
Mar 06, 2012 | 41.59 | 41.67 | 41.09 | 41.36 | 10,596,404 | -0.69(-1.64%) |
Mar 05, 2012 | 41.70 | 42.12 | 41.47 | 42.05 | 9,432,955 | +0.33(+0.80%) |
Mar 02, 2012 | 41.61 | 41.88 | 41.40 | 41.71 | 5,149,354 | -0.03(-0.07%) |