Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.94 | 45.31 | 44.79 | 44.99 | 18,450,868 | +0.16(+0.35%) |
May 30, 2012 | 44.93 | 44.97 | 44.68 | 44.84 | 13,063,167 | -0.27(-0.61%) |
May 29, 2012 | 45.29 | 45.35 | 44.90 | 45.11 | 14,001,924 | +0.06(+0.13%) |
May 25, 2012 | 45.32 | 45.39 | 44.89 | 45.05 | 15,551,994 | -0.43(-0.93%) |
May 24, 2012 | 45.33 | 45.65 | 45.26 | 45.48 | 12,916,872 | +0.32(+0.70%) |
May 23, 2012 | 45.25 | 45.50 | 44.88 | 45.16 | 15,787,595 | -0.18(-0.39%) |
May 22, 2012 | 45.25 | 45.54 | 45.20 | 45.34 | 11,781,571 | +0.04(+0.08%) |
May 21, 2012 | 45.15 | 45.56 | 45.15 | 45.30 | 12,309,301 | +0.09(+0.19%) |
May 18, 2012 | 45.59 | 45.62 | 45.03 | 45.22 | 19,307,984 | -0.14(-0.31%) |
May 17, 2012 | 45.47 | 45.68 | 45.31 | 45.36 | 11,199,556 | -0.11(-0.25%) |
May 16, 2012 | 45.53 | 45.63 | 45.30 | 45.47 | 14,035,967 | +0.07(+0.16%) |
May 15, 2012 | 45.47 | 45.78 | 45.26 | 45.40 | 11,908,536 | -0.23(-0.50%) |
May 14, 2012 | 45.70 | 45.75 | 45.37 | 45.63 | 55,603,316 | -0.29(-0.64%) |
May 11, 2012 | 45.99 | 46.39 | 45.85 | 45.92 | 52,992,876 | -0.16(-0.36%) |
May 10, 2012 | 46.26 | 46.29 | 45.96 | 46.09 | 10,712,577 | +0.21(+0.45%) |
May 09, 2012 | 46.10 | 46.31 | 45.86 | 45.88 | 14,923,485 | -0.50(-1.08%) |
May 08, 2012 | 46.17 | 46.38 | 46.07 | 46.38 | 17,360,566 | +0.13(+0.28%) |
May 07, 2012 | 46.09 | 46.41 | 46.05 | 46.25 | 11,685,649 | +0.04(+0.09%) |
May 04, 2012 | 46.53 | 46.60 | 46.21 | 46.21 | 14,435,070 | -0.43(-0.92%) |
May 03, 2012 | 46.68 | 46.74 | 46.49 | 46.64 | 14,539,586 | +0.01(+0.02%) |
May 02, 2012 | 46.52 | 46.63 | 46.28 | 46.63 | 11,698,022 | +0.08(+0.17%) |
May 01, 2012 | 46.33 | 46.65 | 46.25 | 46.55 | 14,162,024 | +0.09(+0.18%) |
Apr 30, 2012 | 46.29 | 46.67 | 46.28 | 46.47 | 15,919,068 | +0.19(+0.40%) |
Apr 27, 2012 | 46.36 | 46.49 | 46.17 | 46.28 | 13,836,860 | +0.06(+0.14%) |
Apr 26, 2012 | 45.97 | 46.37 | 45.87 | 46.22 | 12,804,986 | +0.23(+0.50%) |
Apr 25, 2012 | 45.65 | 46.09 | 45.57 | 45.99 | 15,639,223 | +0.47(+1.04%) |
Apr 24, 2012 | 45.36 | 45.53 | 45.22 | 45.52 | 12,640,477 | +0.29(+0.63%) |
Apr 23, 2012 | 45.32 | 45.46 | 45.18 | 45.23 | 14,180,162 | -0.24(-0.53%) |
Apr 20, 2012 | 45.12 | 45.66 | 45.11 | 45.47 | 20,063,526 | +0.49(+1.08%) |
Apr 19, 2012 | 45.12 | 45.35 | 44.80 | 44.99 | 21,280,066 | -0.16(-0.36%) |
Apr 18, 2012 | 45.84 | 45.62 | 45.05 | 45.15 | 28,815,640 | -0.69(-1.49%) |
Apr 17, 2012 | 45.85 | 45.88 | 45.16 | 45.84 | 25,670,704 | +0.17(+0.38%) |
Apr 16, 2012 | 45.48 | 45.80 | 45.45 | 45.67 | 14,714,493 | +0.31(+0.69%) |
Apr 13, 2012 | 45.64 | 45.68 | 45.34 | 45.35 | 15,728,631 | -0.44(-0.95%) |
Apr 12, 2012 | 45.72 | 45.79 | 45.45 | 45.79 | 18,362,848 | +0.01(+0.03%) |
Apr 11, 2012 | 46.17 | 46.17 | 45.65 | 45.77 | 14,515,191 | -0.05(-0.11%) |
Apr 10, 2012 | 46.26 | 46.29 | 45.80 | 45.82 | 17,894,674 | -0.51(-1.11%) |
Apr 09, 2012 | 46.36 | 46.56 | 46.31 | 46.34 | 8,876,297 | -0.30(-0.64%) |
Apr 05, 2012 | 46.58 | 46.67 | 46.46 | 46.64 | 11,099,754 | -0.04(-0.08%) |
Apr 04, 2012 | 46.83 | 46.89 | 46.65 | 46.67 | 13,214,729 | -0.35(-0.74%) |
Apr 03, 2012 | 47.19 | 47.22 | 46.75 | 47.02 | 12,789,062 | -0.24(-0.50%) |
Apr 02, 2012 | 47.14 | 47.32 | 46.98 | 47.26 | 12,309,212 | +0.18(+0.38%) |
Mar 30, 2012 | 46.84 | 47.24 | 46.81 | 47.08 | 15,843,343 | +0.30(+0.64%) |
Mar 29, 2012 | 46.59 | 46.78 | 46.54 | 46.78 | 13,298,793 | -0.06(-0.12%) |
Mar 28, 2012 | 46.68 | 46.84 | 46.52 | 46.84 | 14,438,275 | +0.16(+0.34%) |
Mar 27, 2012 | 46.63 | 46.75 | 46.55 | 46.68 | 14,993,129 | +0.16(+0.35%) |
Mar 26, 2012 | 46.32 | 46.58 | 46.27 | 46.52 | 11,913,914 | +0.44(+0.96%) |
Mar 23, 2012 | 46.03 | 46.19 | 45.95 | 46.07 | 11,295,622 | +0.06(+0.14%) |
Mar 22, 2012 | 46.16 | 46.17 | 45.97 | 46.01 | 14,879,945 | -0.21(-0.46%) |
Mar 21, 2012 | 46.37 | 46.44 | 46.14 | 46.22 | 10,983,368 | -0.14(-0.31%) |
Mar 20, 2012 | 46.39 | 46.49 | 46.22 | 46.37 | 10,872,639 | -0.18(-0.38%) |
Mar 19, 2012 | 46.36 | 46.59 | 46.32 | 46.54 | 10,257,864 | +0.06(+0.14%) |
Mar 16, 2012 | 46.54 | 46.72 | 46.26 | 46.48 | 24,808,034 | +0.04(+0.08%) |
Mar 15, 2012 | 46.34 | 46.67 | 46.29 | 46.44 | 15,933,430 | -0.01(-0.02%) |
Mar 14, 2012 | 46.54 | 46.67 | 46.41 | 46.45 | 13,466,767 | -0.18(-0.38%) |
Mar 13, 2012 | 46.69 | 46.71 | 46.42 | 46.63 | 13,736,564 | +0.16(+0.35%) |
Mar 12, 2012 | 46.07 | 46.50 | 46.07 | 46.47 | 10,205,892 | +0.26(+0.56%) |
Mar 09, 2012 | 46.27 | 46.39 | 46.10 | 46.21 | 11,783,833 | -0.08(-0.17%) |
Mar 08, 2012 | 46.36 | 46.45 | 46.21 | 46.29 | 15,846,931 | +0.39(+0.86%) |
Mar 07, 2012 | 45.87 | 46.01 | 45.77 | 45.90 | 11,997,185 | -0.04(-0.08%) |
Mar 06, 2012 | 46.01 | 46.20 | 45.82 | 45.93 | 13,260,602 | -0.40(-0.86%) |
Mar 05, 2012 | 46.17 | 46.37 | 46.07 | 46.33 | 10,649,108 | +0.10(+0.22%) |
Mar 02, 2012 | 46.21 | 46.30 | 46.08 | 46.23 | 8,495,642 | -0.04(-0.09%) |