Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.21 | 44.23 | 43.78 | 44.00 | 13,125,434 | -0.02(-0.05%) |
May 30, 2012 | 44.24 | 44.42 | 43.96 | 44.02 | 10,610,512 | -0.44(-1.00%) |
May 29, 2012 | 44.24 | 44.52 | 44.23 | 44.46 | 10,479,407 | +0.32(+0.74%) |
May 25, 2012 | 44.20 | 44.64 | 44.07 | 44.14 | 10,445,932 | -0.06(-0.13%) |
May 24, 2012 | 44.14 | 44.48 | 43.95 | 44.19 | 12,886,139 | +0.13(+0.29%) |
May 23, 2012 | 44.50 | 44.53 | 43.82 | 44.07 | 19,487,598 | -0.54(-1.20%) |
May 22, 2012 | 44.80 | 44.88 | 44.48 | 44.60 | 10,668,978 | -0.17(-0.38%) |
May 21, 2012 | 44.96 | 45.06 | 44.46 | 44.77 | 13,525,705 | -0.09(-0.20%) |
May 18, 2012 | 45.34 | 45.38 | 44.78 | 44.86 | 16,399,991 | -0.31(-0.69%) |
May 17, 2012 | 45.29 | 45.49 | 45.14 | 45.17 | 14,532,672 | -0.23(-0.51%) |
May 16, 2012 | 45.44 | 45.77 | 45.20 | 45.41 | 17,521,098 | +0.40(+0.89%) |
May 15, 2012 | 45.01 | 45.36 | 44.85 | 45.01 | 18,157,688 | +0.10(+0.22%) |
May 14, 2012 | 44.85 | 45.03 | 44.71 | 44.91 | 14,020,568 | -0.07(-0.16%) |
May 11, 2012 | 45.25 | 45.31 | 44.93 | 44.98 | 16,024,414 | -0.32(-0.72%) |
May 10, 2012 | 45.20 | 45.44 | 45.08 | 45.30 | 11,481,724 | +0.33(+0.74%) |
May 09, 2012 | 45.15 | 45.41 | 44.90 | 44.97 | 19,602,132 | -0.35(-0.76%) |
May 08, 2012 | 45.29 | 45.51 | 45.28 | 45.32 | 16,259,031 | -0.06(-0.14%) |
May 07, 2012 | 44.82 | 45.56 | 44.75 | 45.38 | 15,750,156 | -0.02(-0.05%) |
May 04, 2012 | 45.58 | 45.73 | 45.37 | 45.40 | 16,999,586 | -0.16(-0.36%) |
May 03, 2012 | 45.41 | 45.74 | 45.32 | 45.56 | 17,105,602 | +0.37(+0.83%) |
May 02, 2012 | 44.96 | 45.28 | 44.78 | 45.19 | 13,718,316 | +0.29(+0.65%) |
May 01, 2012 | 44.95 | 45.02 | 44.70 | 44.90 | 16,851,056 | -0.05(-0.11%) |
Apr 30, 2012 | 44.91 | 45.32 | 44.70 | 44.95 | 27,177,490 | -0.56(-1.24%) |
Apr 27, 2012 | 47.23 | 46.09 | 45.17 | 45.51 | 40,044,448 | -1.72(-3.63%) |
Apr 26, 2012 | 47.07 | 47.42 | 47.06 | 47.23 | 11,914,711 | -0.01(-0.03%) |
Apr 25, 2012 | 47.09 | 47.31 | 46.97 | 47.24 | 9,902,609 | +0.32(+0.68%) |
Apr 24, 2012 | 46.81 | 46.92 | 46.62 | 46.92 | 9,940,787 | +0.25(+0.53%) |
Apr 23, 2012 | 46.86 | 46.92 | 46.49 | 46.68 | 12,022,885 | -0.60(-1.27%) |
Apr 20, 2012 | 46.72 | 47.35 | 46.64 | 47.28 | 15,838,137 | +0.66(+1.41%) |
Apr 19, 2012 | 46.84 | 46.86 | 46.39 | 46.62 | 11,024,894 | -0.13(-0.27%) |
Apr 18, 2012 | 46.88 | 47.06 | 46.74 | 46.75 | 8,683,654 | -0.19(-0.40%) |
Apr 17, 2012 | 46.86 | 47.06 | 46.81 | 46.94 | 12,699,975 | +0.17(+0.36%) |
Apr 16, 2012 | 46.23 | 46.99 | 46.14 | 46.77 | 46,846,768 | +0.68(+1.47%) |
Apr 13, 2012 | 46.25 | 46.57 | 46.08 | 46.09 | 42,537,392 | -0.20(-0.42%) |
Apr 12, 2012 | 46.34 | 46.48 | 46.19 | 46.29 | 39,760,700 | -0.25(-0.53%) |
Apr 11, 2012 | 46.74 | 46.87 | 46.45 | 46.53 | 10,842,449 | +0.06(+0.14%) |
Apr 10, 2012 | 46.74 | 46.85 | 46.43 | 46.47 | 13,473,867 | -0.32(-0.69%) |
Apr 09, 2012 | 46.73 | 47.02 | 46.72 | 46.79 | 9,838,207 | -0.35(-0.74%) |
Apr 05, 2012 | 46.87 | 47.26 | 46.81 | 47.14 | 10,988,869 | +0.03(+0.07%) |
Apr 04, 2012 | 46.72 | 47.32 | 46.72 | 47.11 | 11,953,886 | +0.12(+0.25%) |
Apr 03, 2012 | 47.23 | 47.34 | 46.88 | 46.99 | 9,929,172 | -0.33(-0.70%) |
Apr 02, 2012 | 47.23 | 47.57 | 47.20 | 47.32 | 12,272,275 | +0.25(+0.52%) |
Mar 30, 2012 | 47.03 | 47.26 | 46.93 | 47.07 | 12,379,884 | +0.14(+0.30%) |
Mar 29, 2012 | 46.91 | 47.03 | 46.76 | 46.93 | 9,876,749 | -0.13(-0.27%) |
Mar 28, 2012 | 47.01 | 47.14 | 46.89 | 47.06 | 10,757,892 | +0.03(+0.06%) |
Mar 27, 2012 | 47.28 | 47.44 | 46.90 | 47.03 | 11,332,417 | -0.22(-0.46%) |
Mar 26, 2012 | 47.30 | 47.51 | 47.10 | 47.25 | 11,163,752 | +0.02(+0.04%) |
Mar 23, 2012 | 47.28 | 47.30 | 47.11 | 47.23 | 8,575,953 | -0.06(-0.13%) |
Mar 22, 2012 | 46.92 | 47.46 | 46.89 | 47.29 | 10,452,939 | +0.22(+0.48%) |
Mar 21, 2012 | 47.07 | 47.17 | 46.83 | 47.06 | 8,738,754 | -0.01(-0.01%) |
Mar 20, 2012 | 46.90 | 47.24 | 46.85 | 47.07 | 8,765,981 | +0.00(+0.00%) |
Mar 19, 2012 | 46.95 | 47.26 | 46.90 | 47.07 | 10,050,135 | -0.03(-0.06%) |
Mar 16, 2012 | 47.51 | 47.52 | 47.02 | 47.10 | 22,436,466 | -0.30(-0.64%) |
Mar 15, 2012 | 47.41 | 47.48 | 47.27 | 47.40 | 12,295,628 | -0.12(-0.25%) |
Mar 14, 2012 | 47.44 | 47.59 | 47.41 | 47.52 | 11,502,685 | -0.04(-0.07%) |
Mar 13, 2012 | 47.52 | 47.56 | 47.32 | 47.56 | 12,956,524 | +0.13(+0.28%) |
Mar 12, 2012 | 46.76 | 47.47 | 46.74 | 47.42 | 12,601,160 | +0.55(+1.17%) |
Mar 09, 2012 | 46.97 | 46.97 | 46.65 | 46.88 | 8,152,983 | +0.02(+0.05%) |
Mar 08, 2012 | 46.89 | 46.97 | 46.76 | 46.85 | 8,297,671 | +0.22(+0.48%) |
Mar 07, 2012 | 46.80 | 46.97 | 46.52 | 46.63 | 10,666,923 | -0.18(-0.39%) |
Mar 06, 2012 | 46.57 | 46.99 | 46.36 | 46.81 | 14,031,111 | -0.08(-0.16%) |
Mar 05, 2012 | 46.65 | 46.90 | 46.55 | 46.89 | 9,899,556 | +0.20(+0.42%) |
Mar 02, 2012 | 46.73 | 46.84 | 46.50 | 46.69 | 10,026,368 | +0.01(+0.01%) |