Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.16 | 44.19 | 42.90 | 43.06 | 1,122,425 | -1.27(-2.86%) |
May 30, 2012 | 43.79 | 44.34 | 43.39 | 44.33 | 1,236,058 | +0.13(+0.29%) |
May 29, 2012 | 43.88 | 44.20 | 43.80 | 44.20 | 1,597,203 | +0.36(+0.82%) |
May 25, 2012 | 43.39 | 44.07 | 43.36 | 43.84 | 1,515,124 | +0.38(+0.87%) |
May 24, 2012 | 43.45 | 43.85 | 42.88 | 43.46 | 1,284,015 | +0.00(+0.00%) |
May 23, 2012 | 42.99 | 43.53 | 42.27 | 43.46 | 1,184,556 | +0.43(+1.00%) |
May 22, 2012 | 43.71 | 43.99 | 42.96 | 43.03 | 1,204,745 | -0.82(-1.87%) |
May 21, 2012 | 42.72 | 43.92 | 42.67 | 43.85 | 1,233,601 | +1.00(+2.33%) |
May 18, 2012 | 43.35 | 43.49 | 42.29 | 42.85 | 2,478,722 | -0.39(-0.90%) |
May 17, 2012 | 44.74 | 44.89 | 43.08 | 43.24 | 2,431,096 | -1.39(-3.11%) |
May 16, 2012 | 44.77 | 45.20 | 44.32 | 44.63 | 848,263 | +0.06(+0.13%) |
May 15, 2012 | 45.13 | 45.46 | 44.49 | 44.57 | 1,002,916 | -0.47(-1.04%) |
May 14, 2012 | 44.43 | 45.23 | 44.24 | 45.04 | 802,536 | +0.38(+0.85%) |
May 11, 2012 | 44.86 | 45.52 | 44.59 | 44.66 | 2,141,184 | -0.45(-1.00%) |
May 10, 2012 | 44.90 | 45.60 | 44.89 | 45.11 | 1,587,795 | +0.40(+0.89%) |
May 09, 2012 | 44.72 | 45.10 | 44.48 | 44.71 | 2,033,203 | -0.56(-1.24%) |
May 08, 2012 | 45.64 | 45.68 | 44.35 | 45.27 | 1,548,911 | -0.68(-1.48%) |
May 07, 2012 | 45.47 | 46.01 | 45.06 | 45.95 | 1,527,908 | +1.03(+2.29%) |
May 04, 2012 | 45.56 | 45.94 | 44.87 | 44.92 | 1,772,580 | -0.91(-1.99%) |
May 03, 2012 | 46.48 | 46.69 | 45.33 | 45.83 | 2,104,410 | -0.68(-1.46%) |
May 02, 2012 | 45.59 | 46.65 | 45.43 | 46.51 | 2,202,991 | +0.59(+1.28%) |
May 01, 2012 | 44.55 | 46.12 | 44.52 | 45.92 | 2,462,616 | +1.39(+3.12%) |
Apr 30, 2012 | 44.50 | 44.81 | 44.22 | 44.53 | 1,252,355 | +0.05(+0.11%) |
Apr 27, 2012 | 44.83 | 44.85 | 44.23 | 44.48 | 1,319,908 | -0.29(-0.65%) |
Apr 26, 2012 | 44.02 | 44.82 | 44.02 | 44.77 | 1,283,785 | +0.49(+1.11%) |
Apr 25, 2012 | 43.71 | 44.35 | 43.56 | 44.28 | 2,508,773 | +0.78(+1.79%) |
Apr 24, 2012 | 43.13 | 44.10 | 43.05 | 43.50 | 4,090,827 | -0.40(-0.91%) |
Apr 23, 2012 | 43.92 | 43.94 | 43.32 | 43.90 | 3,101,694 | -0.46(-1.04%) |
Apr 20, 2012 | 44.25 | 44.37 | 43.44 | 44.36 | 3,162,810 | +0.30(+0.68%) |
Apr 19, 2012 | 44.64 | 45.00 | 43.80 | 44.06 | 5,372,885 | -0.45(-1.01%) |
Apr 18, 2012 | 40.44 | 44.99 | 40.35 | 44.51 | 26,312,860 | +0.51(+1.16%) |
Apr 17, 2012 | 45.16 | 45.24 | 43.36 | 44.00 | 7,294,655 | -0.97(-2.16%) |
Apr 16, 2012 | 47.00 | 47.00 | 43.90 | 44.97 | 9,054,375 | -2.20(-4.66%) |
Apr 13, 2012 | 49.95 | 49.97 | 46.59 | 47.17 | 9,581,575 | -2.34(-4.73%) |
Apr 12, 2012 | 51.94 | 52.08 | 49.26 | 49.51 | 10,282,218 | -3.06(-5.82%) |
Apr 11, 2012 | 52.58 | 52.80 | 52.16 | 52.57 | 1,318,276 | +0.14(+0.27%) |
Apr 10, 2012 | 52.86 | 52.97 | 51.99 | 52.43 | 1,819,387 | -0.19(-0.36%) |
Apr 09, 2012 | 52.67 | 53.00 | 52.35 | 52.62 | 1,302,314 | +0.29(+0.55%) |
Apr 05, 2012 | 51.85 | 52.60 | 51.85 | 52.33 | 937,164 | +0.05(+0.10%) |
Apr 04, 2012 | 51.97 | 52.35 | 51.43 | 52.28 | 1,653,765 | +0.28(+0.54%) |
Apr 03, 2012 | 51.26 | 52.00 | 51.26 | 52.00 | 2,982,111 | +0.63(+1.23%) |
Apr 02, 2012 | 52.01 | 52.62 | 51.36 | 51.37 | 4,949,254 | -1.24(-2.36%) |
Mar 30, 2012 | 52.64 | 53.21 | 52.49 | 52.61 | 3,883,063 | +0.21(+0.40%) |
Mar 29, 2012 | 52.05 | 52.65 | 51.65 | 52.40 | 14,744,930 | +2.52(+5.05%) |
Mar 28, 2012 | 50.26 | 50.37 | 49.54 | 49.88 | 769,738 | -0.32(-0.64%) |
Mar 27, 2012 | 50.69 | 50.70 | 50.10 | 50.20 | 669,880 | -0.49(-0.97%) |
Mar 26, 2012 | 50.19 | 50.75 | 49.82 | 50.69 | 1,148,438 | +0.23(+0.46%) |
Mar 23, 2012 | 50.19 | 50.55 | 49.43 | 50.46 | 1,472,789 | +0.24(+0.48%) |
Mar 22, 2012 | 49.77 | 50.55 | 49.29 | 50.22 | 940,923 | +0.11(+0.22%) |
Mar 21, 2012 | 50.38 | 50.56 | 50.04 | 50.11 | 1,384,697 | -0.34(-0.67%) |
Mar 20, 2012 | 49.24 | 50.62 | 49.04 | 50.45 | 2,782,348 | +0.82(+1.65%) |
Mar 19, 2012 | 50.06 | 50.76 | 49.50 | 49.63 | 2,363,859 | -0.30(-0.60%) |
Mar 16, 2012 | 49.72 | 50.07 | 49.60 | 49.93 | 3,107,712 | -0.04(-0.08%) |
Mar 15, 2012 | 50.05 | 50.45 | 49.88 | 49.97 | 1,393,937 | -0.21(-0.42%) |
Mar 14, 2012 | 49.97 | 50.40 | 49.96 | 50.18 | 1,263,425 | -0.16(-0.32%) |
Mar 13, 2012 | 50.38 | 50.38 | 49.55 | 50.34 | 2,088,026 | +0.16(+0.32%) |
Mar 12, 2012 | 50.05 | 50.50 | 50.02 | 50.18 | 695,766 | +0.06(+0.12%) |
Mar 09, 2012 | 50.52 | 50.98 | 50.00 | 50.12 | 998,412 | -0.42(-0.83%) |
Mar 08, 2012 | 50.51 | 50.85 | 50.25 | 50.54 | 994,853 | +0.08(+0.16%) |
Mar 07, 2012 | 50.42 | 50.89 | 50.32 | 50.46 | 943,082 | +0.11(+0.22%) |
Mar 06, 2012 | 50.60 | 50.71 | 49.93 | 50.35 | 1,930,771 | -0.53(-1.04%) |
Mar 05, 2012 | 51.15 | 51.30 | 50.12 | 50.88 | 1,848,824 | -0.47(-0.92%) |
Mar 02, 2012 | 50.96 | 51.68 | 50.91 | 51.35 | 2,498,577 | +0.25(+0.49%) |