Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 47.63 | 47.86 | 47.39 | 47.44 | 10,629,527 | -0.21(-0.44%) |
May 30, 2012 | 47.69 | 47.98 | 47.52 | 47.65 | 7,487,758 | -0.40(-0.83%) |
May 29, 2012 | 47.96 | 48.13 | 47.67 | 48.05 | 6,786,727 | +0.12(+0.25%) |
May 25, 2012 | 47.91 | 48.22 | 47.86 | 47.93 | 6,419,698 | +0.02(+0.05%) |
May 24, 2012 | 47.40 | 48.00 | 47.35 | 47.91 | 9,372,748 | +0.57(+1.20%) |
May 23, 2012 | 47.57 | 47.70 | 47.15 | 47.34 | 8,797,122 | -0.41(-0.86%) |
May 22, 2012 | 47.71 | 48.15 | 47.55 | 47.75 | 8,897,495 | +0.18(+0.38%) |
May 21, 2012 | 47.49 | 47.64 | 47.03 | 47.57 | 8,276,487 | +0.25(+0.52%) |
May 18, 2012 | 47.45 | 47.87 | 47.22 | 47.32 | 11,648,199 | +0.06(+0.12%) |
May 17, 2012 | 47.78 | 47.89 | 47.26 | 47.27 | 8,155,456 | -0.58(-1.22%) |
May 16, 2012 | 47.59 | 48.09 | 47.48 | 47.85 | 8,904,991 | +0.29(+0.61%) |
May 15, 2012 | 47.87 | 48.09 | 47.46 | 47.56 | 8,509,703 | -0.38(-0.78%) |
May 14, 2012 | 48.08 | 48.28 | 47.79 | 47.94 | 8,609,476 | -0.43(-0.88%) |
May 11, 2012 | 48.04 | 48.54 | 48.04 | 48.36 | 8,625,643 | -0.01(-0.01%) |
May 10, 2012 | 48.46 | 48.69 | 48.27 | 48.37 | 9,121,440 | +0.29(+0.61%) |
May 09, 2012 | 48.75 | 48.83 | 48.08 | 48.08 | 13,494,896 | -1.17(-2.37%) |
May 08, 2012 | 49.47 | 49.63 | 48.90 | 49.24 | 10,930,399 | -0.31(-0.63%) |
May 07, 2012 | 49.96 | 50.06 | 49.52 | 49.56 | 9,291,827 | -0.48(-0.95%) |
May 04, 2012 | 50.38 | 50.59 | 49.96 | 50.04 | 6,615,734 | -0.47(-0.92%) |
May 03, 2012 | 50.53 | 50.88 | 50.25 | 50.50 | 9,435,140 | -0.20(-0.39%) |
May 02, 2012 | 50.42 | 50.91 | 50.42 | 50.70 | 9,142,902 | +0.17(+0.34%) |
May 01, 2012 | 50.25 | 51.11 | 50.14 | 50.52 | 10,531,519 | +0.27(+0.55%) |
Apr 30, 2012 | 50.42 | 50.51 | 49.96 | 50.25 | 11,470,234 | -0.17(-0.33%) |
Apr 27, 2012 | 49.96 | 50.88 | 49.78 | 50.42 | 11,661,545 | +0.71(+1.42%) |
Apr 26, 2012 | 49.30 | 49.82 | 49.10 | 49.71 | 8,097,538 | +0.51(+1.04%) |
Apr 25, 2012 | 48.50 | 49.33 | 48.38 | 49.20 | 11,030,419 | +0.83(+1.71%) |
Apr 24, 2012 | 48.89 | 48.99 | 48.35 | 48.37 | 9,021,868 | -0.43(-0.89%) |
Apr 23, 2012 | 48.93 | 49.17 | 48.62 | 48.81 | 8,332,158 | -0.49(-0.99%) |
Apr 20, 2012 | 48.49 | 49.58 | 48.36 | 49.29 | 11,824,520 | +0.59(+1.22%) |
Apr 19, 2012 | 49.40 | 49.40 | 48.33 | 48.70 | 10,847,786 | -0.56(-1.13%) |
Apr 18, 2012 | 48.84 | 49.46 | 48.63 | 49.26 | 8,660,067 | +0.16(+0.33%) |
Apr 17, 2012 | 48.99 | 49.34 | 48.72 | 49.09 | 8,584,963 | +0.23(+0.47%) |
Apr 16, 2012 | 49.50 | 49.55 | 48.58 | 48.86 | 10,270,907 | -0.45(-0.91%) |
Apr 13, 2012 | 49.15 | 49.84 | 49.07 | 49.31 | 10,734,899 | +0.33(+0.66%) |
Apr 12, 2012 | 49.26 | 49.28 | 48.63 | 48.99 | 8,982,902 | -0.15(-0.30%) |
Apr 11, 2012 | 49.20 | 49.51 | 49.01 | 49.13 | 9,203,457 | +0.26(+0.54%) |
Apr 10, 2012 | 49.45 | 49.53 | 48.78 | 48.87 | 10,003,202 | -0.74(-1.49%) |
Apr 09, 2012 | 49.37 | 49.79 | 49.37 | 49.61 | 6,096,897 | -0.15(-0.30%) |
Apr 05, 2012 | 50.02 | 50.10 | 49.46 | 49.76 | 11,272,311 | -0.48(-0.95%) |
Apr 04, 2012 | 49.75 | 50.58 | 49.74 | 50.24 | 12,527,918 | +0.29(+0.57%) |
Apr 03, 2012 | 49.84 | 49.97 | 49.56 | 49.95 | 13,610,428 | -0.22(-0.45%) |
Apr 02, 2012 | 49.88 | 50.31 | 49.88 | 50.18 | 8,636,424 | +0.43(+0.87%) |
Mar 30, 2012 | 48.88 | 49.88 | 48.88 | 49.74 | 12,424,964 | +1.10(+2.26%) |
Mar 29, 2012 | 48.56 | 48.84 | 48.36 | 48.64 | 8,701,831 | -0.18(-0.37%) |
Mar 28, 2012 | 49.12 | 49.17 | 48.63 | 48.82 | 10,849,207 | -0.31(-0.63%) |
Mar 27, 2012 | 49.44 | 49.69 | 49.13 | 49.13 | 9,225,282 | +0.08(+0.16%) |
Mar 26, 2012 | 48.46 | 49.25 | 48.41 | 49.05 | 11,355,240 | +0.73(+1.52%) |
Mar 23, 2012 | 48.34 | 48.50 | 48.10 | 48.32 | 11,259,837 | -0.01(-0.01%) |
Mar 22, 2012 | 47.85 | 48.49 | 47.81 | 48.32 | 10,874,047 | +0.40(+0.84%) |
Mar 21, 2012 | 48.16 | 48.25 | 47.89 | 47.92 | 8,791,377 | -0.23(-0.49%) |
Mar 20, 2012 | 47.76 | 48.22 | 47.76 | 48.16 | 8,230,547 | +0.11(+0.23%) |
Mar 19, 2012 | 47.76 | 48.19 | 47.56 | 48.05 | 6,693,213 | +0.29(+0.62%) |
Mar 16, 2012 | 47.84 | 47.95 | 47.60 | 47.75 | 14,251,652 | -0.05(-0.10%) |
Mar 15, 2012 | 47.56 | 47.80 | 47.43 | 47.80 | 8,714,699 | +0.25(+0.53%) |
Mar 14, 2012 | 47.49 | 47.72 | 47.27 | 47.55 | 9,291,892 | -0.14(-0.30%) |
Mar 13, 2012 | 47.18 | 47.72 | 47.07 | 47.70 | 9,223,869 | +0.65(+1.38%) |
Mar 12, 2012 | 47.26 | 47.61 | 46.69 | 47.04 | 14,443,791 | -0.04(-0.08%) |
Mar 09, 2012 | 47.27 | 47.43 | 47.08 | 47.08 | 6,471,922 | -0.01(-0.01%) |
Mar 08, 2012 | 47.19 | 47.39 | 47.04 | 47.09 | 6,717,545 | +0.31(+0.65%) |
Mar 07, 2012 | 46.77 | 46.96 | 46.33 | 46.78 | 8,720,436 | +0.01(+0.01%) |
Mar 06, 2012 | 47.20 | 47.53 | 46.73 | 46.78 | 12,302,958 | -0.76(-1.59%) |
Mar 05, 2012 | 46.97 | 47.54 | 46.82 | 47.53 | 7,363,124 | +0.48(+1.03%) |
Mar 02, 2012 | 46.91 | 47.15 | 46.62 | 47.05 | 7,519,965 | +0.18(+0.38%) |