Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.40 | 41.70 | 40.68 | 41.41 | 18,557,860 | -0.10(-0.24%) |
May 30, 2012 | 41.54 | 41.92 | 41.10 | 41.52 | 15,305,967 | -0.50(-1.19%) |
May 29, 2012 | 41.66 | 42.27 | 41.45 | 42.01 | 15,247,693 | +0.77(+1.87%) |
May 25, 2012 | 41.16 | 41.54 | 41.01 | 41.24 | 11,151,966 | +0.12(+0.30%) |
May 24, 2012 | 42.03 | 42.22 | 40.76 | 41.12 | 18,688,464 | -0.71(-1.70%) |
May 23, 2012 | 41.37 | 42.04 | 41.08 | 41.83 | 21,251,004 | +0.15(+0.36%) |
May 22, 2012 | 41.31 | 41.95 | 41.27 | 41.68 | 22,255,738 | +0.51(+1.24%) |
May 21, 2012 | 40.19 | 41.43 | 40.19 | 41.17 | 28,241,926 | +0.89(+2.22%) |
May 18, 2012 | 41.35 | 41.95 | 40.09 | 40.28 | 27,983,936 | -0.85(-2.06%) |
May 17, 2012 | 42.64 | 42.71 | 40.69 | 41.13 | 33,393,084 | -1.40(-3.30%) |
May 16, 2012 | 44.37 | 44.56 | 42.50 | 42.53 | 29,248,052 | -1.68(-3.79%) |
May 15, 2012 | 44.29 | 44.97 | 44.09 | 44.21 | 14,702,292 | -0.01(-0.03%) |
May 14, 2012 | 44.01 | 44.71 | 43.87 | 44.22 | 10,496,661 | -0.29(-0.65%) |
May 11, 2012 | 44.65 | 45.37 | 44.30 | 44.51 | 12,932,274 | -0.45(-0.99%) |
May 10, 2012 | 45.04 | 45.19 | 44.77 | 44.96 | 11,538,389 | +0.34(+0.76%) |
May 09, 2012 | 44.58 | 45.26 | 44.48 | 44.62 | 17,038,142 | -0.47(-1.05%) |
May 08, 2012 | 44.42 | 45.20 | 43.79 | 45.09 | 19,582,478 | +0.54(+1.21%) |
May 07, 2012 | 44.09 | 44.84 | 44.07 | 44.55 | 12,227,305 | +0.01(+0.02%) |
May 04, 2012 | 45.36 | 45.38 | 44.17 | 44.55 | 19,541,668 | -1.18(-2.58%) |
May 03, 2012 | 46.40 | 46.57 | 45.66 | 45.73 | 11,195,587 | -0.50(-1.07%) |
May 02, 2012 | 45.48 | 46.27 | 45.16 | 46.22 | 14,417,874 | +0.43(+0.94%) |
May 01, 2012 | 45.92 | 46.50 | 45.61 | 45.79 | 14,948,434 | -0.14(-0.30%) |
Apr 30, 2012 | 46.04 | 46.14 | 45.62 | 45.93 | 11,911,235 | -0.25(-0.55%) |
Apr 27, 2012 | 46.32 | 46.40 | 45.99 | 46.18 | 10,177,600 | +0.19(+0.42%) |
Apr 26, 2012 | 45.56 | 46.04 | 45.40 | 45.99 | 15,870,303 | +0.47(+1.03%) |
Apr 25, 2012 | 45.35 | 45.70 | 45.09 | 45.52 | 23,210,142 | +1.01(+2.26%) |
Apr 24, 2012 | 44.25 | 44.94 | 44.08 | 44.51 | 22,137,410 | +0.22(+0.49%) |
Apr 23, 2012 | 44.48 | 44.64 | 44.15 | 44.29 | 19,663,428 | -0.50(-1.11%) |
Apr 20, 2012 | 45.22 | 45.55 | 44.77 | 44.79 | 32,014,324 | -0.23(-0.50%) |
Apr 19, 2012 | 45.67 | 46.66 | 44.80 | 45.02 | 57,936,088 | -3.18(-6.60%) |
Apr 18, 2012 | 48.53 | 48.57 | 47.88 | 48.20 | 30,375,148 | -0.18(-0.36%) |
Apr 17, 2012 | 48.04 | 48.84 | 47.80 | 48.38 | 19,458,360 | +0.71(+1.48%) |
Apr 16, 2012 | 48.45 | 48.57 | 47.15 | 47.67 | 22,499,596 | -0.30(-0.63%) |
Apr 13, 2012 | 48.93 | 49.02 | 47.91 | 47.97 | 21,883,364 | -1.19(-2.43%) |
Apr 12, 2012 | 47.86 | 49.34 | 47.72 | 49.17 | 21,839,012 | +1.51(+3.18%) |
Apr 11, 2012 | 48.15 | 48.57 | 47.56 | 47.65 | 16,434,238 | +0.00(+0.01%) |
Apr 10, 2012 | 47.98 | 48.28 | 47.54 | 47.65 | 24,043,976 | -0.20(-0.42%) |
Apr 09, 2012 | 47.58 | 48.76 | 47.19 | 47.85 | 13,864,539 | -0.50(-1.03%) |
Apr 05, 2012 | 48.43 | 48.64 | 48.26 | 48.35 | 22,240,924 | -0.14(-0.30%) |
Apr 04, 2012 | 48.45 | 48.72 | 48.09 | 48.49 | 15,146,619 | -0.53(-1.09%) |
Apr 03, 2012 | 49.22 | 49.48 | 48.74 | 49.02 | 15,026,540 | -0.14(-0.28%) |
Apr 02, 2012 | 49.11 | 49.53 | 48.57 | 49.16 | 14,508,592 | +0.19(+0.38%) |
Mar 30, 2012 | 49.11 | 49.13 | 48.76 | 48.97 | 11,281,776 | +0.09(+0.19%) |
Mar 29, 2012 | 48.84 | 48.92 | 48.43 | 48.88 | 11,711,334 | -0.14(-0.28%) |
Mar 28, 2012 | 49.06 | 49.42 | 48.45 | 49.02 | 13,929,242 | -0.27(-0.54%) |
Mar 27, 2012 | 49.35 | 49.56 | 49.17 | 49.28 | 14,021,575 | -0.07(-0.15%) |
Mar 26, 2012 | 48.45 | 49.44 | 48.43 | 49.35 | 23,772,400 | +1.37(+2.86%) |
Mar 23, 2012 | 47.85 | 48.02 | 47.27 | 47.98 | 13,587,828 | +0.28(+0.60%) |
Mar 22, 2012 | 47.66 | 47.79 | 47.45 | 47.70 | 10,631,010 | -0.10(-0.21%) |
Mar 21, 2012 | 48.10 | 48.14 | 47.42 | 47.80 | 18,695,790 | -0.23(-0.48%) |
Mar 20, 2012 | 47.80 | 48.08 | 47.73 | 48.03 | 15,843,860 | +0.00(+0.00%) |
Mar 19, 2012 | 47.37 | 48.21 | 47.16 | 48.03 | 20,308,524 | +0.96(+2.05%) |
Mar 16, 2012 | 46.89 | 47.22 | 46.83 | 47.07 | 24,720,862 | +0.14(+0.31%) |
Mar 15, 2012 | 46.97 | 47.12 | 46.68 | 46.92 | 13,924,917 | +0.07(+0.15%) |
Mar 14, 2012 | 46.63 | 47.17 | 46.55 | 46.85 | 21,021,138 | +0.19(+0.40%) |
Mar 13, 2012 | 46.17 | 46.69 | 46.16 | 46.66 | 16,546,421 | +0.72(+1.57%) |
Mar 12, 2012 | 46.02 | 46.19 | 45.66 | 45.94 | 10,570,804 | -0.06(-0.13%) |
Mar 09, 2012 | 45.76 | 46.25 | 45.64 | 46.00 | 17,001,324 | +0.44(+0.96%) |
Mar 08, 2012 | 45.32 | 45.79 | 45.24 | 45.56 | 14,684,410 | +0.43(+0.96%) |
Mar 07, 2012 | 44.48 | 45.30 | 44.25 | 45.13 | 17,145,830 | +0.83(+1.88%) |
Mar 06, 2012 | 44.45 | 44.94 | 43.84 | 44.30 | 19,667,304 | -0.40(-0.89%) |
Mar 05, 2012 | 44.78 | 44.84 | 44.26 | 44.69 | 12,845,446 | -0.23(-0.51%) |
Mar 02, 2012 | 45.10 | 45.14 | 44.73 | 44.92 | 9,332,836 | -0.13(-0.29%) |