Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 45.55 | 45.68 | 44.41 | 44.45 | 11,612,400 | -1.29(-2.82%) |
May 30, 2012 | 46.03 | 46.05 | 45.50 | 45.74 | 6,732,800 | -0.66(-1.42%) |
May 29, 2012 | 46.69 | 47.05 | 46.17 | 46.40 | 4,057,800 | +0.00(+0.00%) |
May 28, 2012 | 46.47 | 46.76 | 46.26 | 46.40 | 3,281,972 | +0.00(+0.00%) |
May 25, 2012 | 46.47 | 46.76 | 46.26 | 46.40 | 3,282,000 | +0.03(+0.06%) |
May 24, 2012 | 46.18 | 46.70 | 45.97 | 46.37 | 3,483,200 | +0.22(+0.48%) |
May 23, 2012 | 46.18 | 46.43 | 45.62 | 46.15 | 6,153,000 | -0.24(-0.52%) |
May 22, 2012 | 46.33 | 47.13 | 46.09 | 46.39 | 3,494,100 | +0.00(+0.00%) |
May 21, 2012 | 45.35 | 46.76 | 45.01 | 46.39 | 5,675,600 | +1.01(+2.23%) |
May 18, 2012 | 46.22 | 46.40 | 45.29 | 45.38 | 6,790,400 | -0.68(-1.48%) |
May 17, 2012 | 46.83 | 46.94 | 46.06 | 46.06 | 4,178,600 | -0.81(-1.73%) |
May 16, 2012 | 47.17 | 47.85 | 46.87 | 46.87 | 4,397,300 | -0.11(-0.23%) |
May 15, 2012 | 46.91 | 47.59 | 46.81 | 46.98 | 3,983,900 | +0.05(+0.11%) |
May 14, 2012 | 47.17 | 47.34 | 46.79 | 46.93 | 3,743,000 | -0.64(-1.35%) |
May 11, 2012 | 47.71 | 48.16 | 47.57 | 47.57 | 3,914,200 | -0.20(-0.42%) |
May 10, 2012 | 47.91 | 48.28 | 47.64 | 47.77 | 4,377,400 | +0.13(+0.27%) |
May 09, 2012 | 47.49 | 48.23 | 47.26 | 47.64 | 5,012,800 | -0.39(-0.81%) |
May 08, 2012 | 47.00 | 48.13 | 46.06 | 48.03 | 7,113,800 | +0.13(+0.27%) |
May 07, 2012 | 48.11 | 48.60 | 47.89 | 47.90 | 4,956,600 | -0.32(-0.66%) |
May 04, 2012 | 48.83 | 48.99 | 48.06 | 48.22 | 4,667,400 | -1.08(-2.19%) |
May 03, 2012 | 49.84 | 49.99 | 49.17 | 49.30 | 3,682,200 | -0.53(-1.06%) |
May 02, 2012 | 49.38 | 50.08 | 49.02 | 49.83 | 3,753,500 | +0.36(+0.73%) |
May 01, 2012 | 49.30 | 50.35 | 49.05 | 49.47 | 4,717,200 | +0.19(+0.39%) |
Apr 30, 2012 | 49.03 | 49.33 | 48.81 | 49.28 | 3,159,300 | +0.26(+0.53%) |
Apr 27, 2012 | 48.52 | 49.22 | 48.52 | 49.02 | 2,968,600 | +0.54(+1.11%) |
Apr 26, 2012 | 47.89 | 48.64 | 47.80 | 48.48 | 4,509,200 | +0.46(+0.96%) |
Apr 25, 2012 | 47.57 | 48.03 | 47.27 | 48.02 | 3,764,600 | +0.42(+0.88%) |
Apr 24, 2012 | 47.39 | 47.86 | 47.20 | 47.60 | 2,761,100 | +0.30(+0.63%) |
Apr 23, 2012 | 47.81 | 47.81 | 46.95 | 47.30 | 5,610,000 | -0.83(-1.72%) |
Apr 20, 2012 | 48.16 | 48.38 | 47.82 | 48.13 | 5,592,200 | +0.18(+0.38%) |
Apr 19, 2012 | 48.46 | 48.96 | 47.91 | 47.95 | 5,325,900 | -0.77(-1.58%) |
Apr 18, 2012 | 48.85 | 48.96 | 48.59 | 48.72 | 3,652,700 | -0.17(-0.35%) |
Apr 17, 2012 | 48.97 | 49.17 | 48.79 | 48.89 | 4,618,300 | +0.14(+0.29%) |
Apr 16, 2012 | 49.19 | 49.38 | 48.55 | 48.75 | 5,580,100 | -0.35(-0.71%) |
Apr 13, 2012 | 49.25 | 49.37 | 48.98 | 49.10 | 6,987,300 | -0.14(-0.28%) |
Apr 12, 2012 | 49.00 | 49.35 | 48.90 | 49.24 | 5,824,200 | +0.24(+0.49%) |
Apr 11, 2012 | 48.86 | 49.22 | 48.73 | 49.00 | 5,000,400 | +0.59(+1.22%) |
Apr 10, 2012 | 48.92 | 49.33 | 48.13 | 48.41 | 5,267,900 | -0.71(-1.45%) |
Apr 09, 2012 | 49.33 | 49.40 | 49.00 | 49.12 | 4,490,700 | -0.71(-1.42%) |
Apr 06, 2012 | 48.75 | 49.85 | 48.67 | 49.83 | 5,503,095 | +0.00(+0.00%) |
Apr 05, 2012 | 48.75 | 49.85 | 48.67 | 49.83 | 5,503,100 | +0.93(+1.90%) |
Apr 04, 2012 | 49.31 | 49.41 | 48.54 | 48.90 | 5,078,300 | -0.65(-1.31%) |
Apr 03, 2012 | 49.81 | 49.85 | 49.21 | 49.55 | 5,012,000 | -0.39(-0.78%) |
Apr 02, 2012 | 49.22 | 50.00 | 49.12 | 49.94 | 4,404,700 | +0.60(+1.22%) |
Mar 30, 2012 | 49.84 | 49.99 | 49.09 | 49.34 | 4,559,900 | -0.15(-0.30%) |
Mar 29, 2012 | 48.69 | 49.58 | 48.24 | 49.49 | 6,192,000 | +0.66(+1.35%) |
Mar 28, 2012 | 49.55 | 49.74 | 48.71 | 48.83 | 7,391,900 | +0.63(+1.31%) |
Mar 27, 2012 | 48.68 | 48.85 | 48.18 | 48.20 | 4,317,800 | -0.44(-0.90%) |
Mar 26, 2012 | 48.28 | 48.64 | 47.83 | 48.64 | 6,619,400 | +0.57(+1.19%) |
Mar 23, 2012 | 48.18 | 48.31 | 47.85 | 48.07 | 4,912,200 | +0.04(+0.08%) |
Mar 22, 2012 | 48.04 | 48.51 | 47.94 | 48.03 | 5,568,300 | -0.27(-0.56%) |
Mar 21, 2012 | 48.09 | 48.48 | 47.87 | 48.30 | 5,663,800 | +0.23(+0.48%) |
Mar 20, 2012 | 47.34 | 48.46 | 47.28 | 48.07 | 5,572,700 | +0.43(+0.90%) |
Mar 19, 2012 | 47.25 | 47.92 | 47.09 | 47.64 | 3,833,300 | +0.17(+0.36%) |
Mar 16, 2012 | 47.25 | 47.64 | 46.94 | 47.47 | 12,146,900 | +0.13(+0.27%) |
Mar 15, 2012 | 47.78 | 47.88 | 47.31 | 47.34 | 5,933,400 | -0.47(-0.98%) |
Mar 14, 2012 | 47.67 | 47.90 | 47.43 | 47.81 | 5,641,400 | +0.01(+0.02%) |
Mar 13, 2012 | 47.19 | 47.83 | 46.89 | 47.80 | 5,850,200 | +0.98(+2.09%) |
Mar 12, 2012 | 47.05 | 47.45 | 46.73 | 46.82 | 4,987,300 | -0.33(-0.70%) |
Mar 09, 2012 | 46.52 | 47.43 | 46.50 | 47.15 | 5,088,600 | +0.73(+1.57%) |
Mar 08, 2012 | 46.21 | 46.71 | 46.18 | 46.42 | 3,396,100 | +0.34(+0.74%) |
Mar 07, 2012 | 45.92 | 46.54 | 45.69 | 46.08 | 4,607,900 | +0.17(+0.37%) |
Mar 06, 2012 | 46.13 | 46.85 | 45.74 | 45.91 | 6,084,000 | -0.57(-1.23%) |
Mar 05, 2012 | 46.37 | 46.72 | 46.28 | 46.48 | 5,006,900 | -0.07(-0.15%) |
Mar 02, 2012 | 46.30 | 46.92 | 46.21 | 46.55 | 4,201,300 | +0.21(+0.45%) |