Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.95 | 45.32 | 44.79 | 45.00 | 18,447,952 | +0.16(+0.35%) |
May 30, 2012 | 44.94 | 44.98 | 44.69 | 44.84 | 13,061,102 | -0.27(-0.61%) |
May 29, 2012 | 45.30 | 45.36 | 44.91 | 45.12 | 13,999,711 | +0.06(+0.13%) |
May 25, 2012 | 45.33 | 45.40 | 44.90 | 45.06 | 15,549,535 | -0.43(-0.94%) |
May 24, 2012 | 45.33 | 45.66 | 45.27 | 45.48 | 12,914,830 | +0.32(+0.70%) |
May 23, 2012 | 45.26 | 45.51 | 44.89 | 45.17 | 15,785,101 | -0.18(-0.39%) |
May 22, 2012 | 45.26 | 45.55 | 45.21 | 45.35 | 11,779,710 | +0.04(+0.08%) |
May 21, 2012 | 45.16 | 45.57 | 45.15 | 45.31 | 12,307,357 | +0.09(+0.19%) |
May 18, 2012 | 45.60 | 45.62 | 45.04 | 45.22 | 19,304,934 | -0.14(-0.31%) |
May 17, 2012 | 45.48 | 45.69 | 45.32 | 45.37 | 11,197,787 | -0.11(-0.25%) |
May 16, 2012 | 45.54 | 45.64 | 45.31 | 45.48 | 14,033,750 | +0.07(+0.16%) |
May 15, 2012 | 45.47 | 45.79 | 45.27 | 45.41 | 11,906,655 | -0.23(-0.50%) |
May 14, 2012 | 45.71 | 45.76 | 45.37 | 45.64 | 55,594,532 | -0.29(-0.64%) |
May 11, 2012 | 46.00 | 46.40 | 45.85 | 45.93 | 52,984,508 | -0.16(-0.36%) |
May 10, 2012 | 46.27 | 46.30 | 45.97 | 46.10 | 10,710,885 | +0.21(+0.45%) |
May 09, 2012 | 46.11 | 46.32 | 45.87 | 45.89 | 14,921,127 | -0.50(-1.08%) |
May 08, 2012 | 46.17 | 46.39 | 46.08 | 46.39 | 17,357,822 | +0.13(+0.28%) |
May 07, 2012 | 46.10 | 46.42 | 46.05 | 46.26 | 11,683,803 | +0.04(+0.09%) |
May 04, 2012 | 46.54 | 46.61 | 46.22 | 46.22 | 14,432,790 | -0.43(-0.92%) |
May 03, 2012 | 46.69 | 46.75 | 46.50 | 46.64 | 14,537,289 | +0.01(+0.02%) |
May 02, 2012 | 46.52 | 46.64 | 46.29 | 46.64 | 11,696,174 | +0.08(+0.17%) |
May 01, 2012 | 46.34 | 46.66 | 46.26 | 46.56 | 14,159,787 | +0.09(+0.18%) |
Apr 30, 2012 | 46.30 | 46.68 | 46.29 | 46.47 | 15,916,553 | +0.19(+0.40%) |
Apr 27, 2012 | 46.37 | 46.49 | 46.17 | 46.29 | 13,834,674 | +0.06(+0.14%) |
Apr 26, 2012 | 45.98 | 46.38 | 45.87 | 46.22 | 12,802,963 | +0.23(+0.50%) |
Apr 25, 2012 | 45.66 | 46.10 | 45.57 | 46.00 | 15,636,753 | +0.47(+1.03%) |
Apr 24, 2012 | 45.37 | 45.54 | 45.23 | 45.52 | 12,638,480 | +0.29(+0.63%) |
Apr 23, 2012 | 45.33 | 45.47 | 45.19 | 45.24 | 14,177,922 | -0.24(-0.53%) |
Apr 20, 2012 | 45.13 | 45.67 | 45.12 | 45.48 | 20,060,356 | +0.49(+1.08%) |
Apr 19, 2012 | 45.13 | 45.36 | 44.80 | 45.00 | 21,276,704 | -0.16(-0.36%) |
Apr 18, 2012 | 45.85 | 45.63 | 45.06 | 45.16 | 28,811,088 | -0.69(-1.49%) |
Apr 17, 2012 | 45.85 | 45.89 | 45.17 | 45.85 | 25,666,648 | +0.17(+0.38%) |
Apr 16, 2012 | 45.49 | 45.80 | 45.45 | 45.67 | 14,712,169 | +0.31(+0.69%) |
Apr 13, 2012 | 45.65 | 45.69 | 45.35 | 45.36 | 15,726,146 | -0.44(-0.95%) |
Apr 12, 2012 | 45.72 | 45.80 | 45.46 | 45.80 | 18,359,948 | +0.01(+0.03%) |
Apr 11, 2012 | 46.18 | 46.18 | 45.66 | 45.78 | 14,512,898 | -0.05(-0.11%) |
Apr 10, 2012 | 46.27 | 46.30 | 45.80 | 45.83 | 17,891,848 | -0.51(-1.11%) |
Apr 09, 2012 | 46.37 | 46.57 | 46.32 | 46.34 | 8,874,895 | -0.30(-0.64%) |
Apr 05, 2012 | 46.59 | 46.67 | 46.47 | 46.64 | 11,098,001 | -0.04(-0.08%) |
Apr 04, 2012 | 46.84 | 46.90 | 46.66 | 46.68 | 13,212,642 | -0.35(-0.74%) |
Apr 03, 2012 | 47.20 | 47.23 | 46.76 | 47.03 | 12,787,042 | -0.24(-0.50%) |
Apr 02, 2012 | 47.14 | 47.33 | 46.99 | 47.27 | 12,307,267 | +0.18(+0.38%) |
Mar 30, 2012 | 46.85 | 47.24 | 46.82 | 47.09 | 15,840,840 | +0.30(+0.64%) |
Mar 29, 2012 | 46.60 | 46.79 | 46.54 | 46.79 | 13,296,693 | -0.06(-0.12%) |
Mar 28, 2012 | 46.69 | 46.84 | 46.53 | 46.84 | 14,435,995 | +0.16(+0.34%) |
Mar 27, 2012 | 46.64 | 46.76 | 46.56 | 46.69 | 14,990,761 | +0.16(+0.35%) |
Mar 26, 2012 | 46.32 | 46.59 | 46.28 | 46.52 | 11,912,032 | +0.44(+0.96%) |
Mar 23, 2012 | 46.04 | 46.20 | 45.95 | 46.08 | 11,293,838 | +0.06(+0.14%) |
Mar 22, 2012 | 46.17 | 46.18 | 45.97 | 46.02 | 14,877,595 | -0.21(-0.46%) |
Mar 21, 2012 | 46.37 | 46.45 | 46.15 | 46.23 | 10,981,632 | -0.14(-0.31%) |
Mar 20, 2012 | 46.40 | 46.49 | 46.23 | 46.37 | 10,870,922 | -0.18(-0.38%) |
Mar 19, 2012 | 46.37 | 46.59 | 46.33 | 46.55 | 10,256,244 | +0.06(+0.14%) |
Mar 16, 2012 | 46.54 | 46.73 | 46.27 | 46.49 | 24,804,116 | +0.04(+0.08%) |
Mar 15, 2012 | 46.35 | 46.67 | 46.30 | 46.45 | 15,930,913 | -0.01(-0.02%) |
Mar 14, 2012 | 46.55 | 46.67 | 46.42 | 46.46 | 13,464,640 | -0.18(-0.38%) |
Mar 13, 2012 | 46.70 | 46.72 | 46.42 | 46.64 | 13,734,394 | +0.16(+0.35%) |
Mar 12, 2012 | 46.08 | 46.51 | 46.07 | 46.47 | 10,204,280 | +0.26(+0.56%) |
Mar 09, 2012 | 46.28 | 46.40 | 46.11 | 46.22 | 11,781,971 | -0.08(-0.17%) |
Mar 08, 2012 | 46.37 | 46.46 | 46.22 | 46.30 | 15,844,428 | +0.39(+0.86%) |
Mar 07, 2012 | 45.88 | 46.02 | 45.77 | 45.90 | 11,995,290 | -0.04(-0.08%) |
Mar 06, 2012 | 46.02 | 46.21 | 45.82 | 45.94 | 13,258,507 | -0.40(-0.86%) |
Mar 05, 2012 | 46.18 | 46.37 | 46.07 | 46.34 | 10,647,426 | +0.10(+0.22%) |
Mar 02, 2012 | 46.22 | 46.31 | 46.09 | 46.24 | 8,494,300 | -0.04(-0.09%) |