Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.64 | 41.74 | 40.59 | 41.30 | 41,119,848 | -0.36(-0.87%) |
May 30, 2012 | 42.38 | 42.41 | 41.53 | 41.66 | 35,797,240 | -1.32(-3.07%) |
May 29, 2012 | 42.76 | 43.28 | 42.53 | 42.98 | 21,652,762 | +0.71(+1.67%) |
May 25, 2012 | 42.43 | 42.71 | 42.18 | 42.27 | 12,348,616 | -0.20(-0.47%) |
May 24, 2012 | 42.73 | 42.73 | 41.94 | 42.47 | 28,783,370 | -0.03(-0.08%) |
May 23, 2012 | 41.99 | 42.56 | 41.40 | 42.51 | 29,089,234 | +0.16(+0.37%) |
May 22, 2012 | 42.51 | 43.11 | 42.06 | 42.35 | 32,873,380 | -0.10(-0.24%) |
May 21, 2012 | 41.56 | 42.49 | 41.53 | 42.45 | 21,062,386 | +0.95(+2.30%) |
May 18, 2012 | 42.06 | 42.29 | 41.32 | 41.50 | 28,480,126 | -0.26(-0.62%) |
May 17, 2012 | 42.12 | 42.45 | 41.75 | 41.76 | 29,553,414 | -0.27(-0.63%) |
May 16, 2012 | 42.37 | 43.04 | 42.02 | 42.02 | 25,442,536 | -0.24(-0.57%) |
May 15, 2012 | 43.01 | 43.17 | 42.14 | 42.26 | 26,154,852 | -0.72(-1.66%) |
May 14, 2012 | 43.17 | 43.24 | 42.89 | 42.98 | 20,881,546 | -0.73(-1.66%) |
May 11, 2012 | 43.72 | 44.35 | 43.63 | 43.71 | 15,874,933 | -0.32(-0.74%) |
May 10, 2012 | 44.28 | 44.52 | 43.94 | 44.03 | 18,963,738 | +0.19(+0.43%) |
May 09, 2012 | 43.38 | 44.10 | 43.15 | 43.84 | 33,828,468 | -0.21(-0.49%) |
May 08, 2012 | 43.85 | 44.13 | 43.12 | 44.06 | 38,793,376 | -0.14(-0.32%) |
May 07, 2012 | 44.07 | 44.48 | 43.77 | 44.20 | 23,431,646 | -0.13(-0.29%) |
May 04, 2012 | 44.91 | 44.98 | 44.11 | 44.33 | 34,187,256 | -1.04(-2.29%) |
May 03, 2012 | 46.12 | 46.18 | 45.23 | 45.37 | 24,714,226 | -0.77(-1.66%) |
May 02, 2012 | 46.50 | 46.51 | 46.00 | 46.13 | 18,615,580 | -0.77(-1.63%) |
May 01, 2012 | 46.33 | 47.23 | 46.25 | 46.90 | 21,963,288 | +0.66(+1.43%) |
Apr 30, 2012 | 45.91 | 46.27 | 45.78 | 46.24 | 11,723,528 | +0.29(+0.62%) |
Apr 27, 2012 | 46.08 | 46.11 | 45.72 | 45.95 | 9,514,209 | -0.02(-0.04%) |
Apr 26, 2012 | 45.27 | 45.99 | 45.20 | 45.97 | 17,302,214 | +0.48(+1.06%) |
Apr 25, 2012 | 45.32 | 45.52 | 45.02 | 45.49 | 22,560,878 | +0.45(+0.99%) |
Apr 24, 2012 | 44.87 | 45.19 | 44.66 | 45.04 | 15,276,913 | +0.33(+0.74%) |
Apr 23, 2012 | 44.01 | 44.84 | 43.93 | 44.71 | 26,233,326 | -0.05(-0.10%) |
Apr 20, 2012 | 45.29 | 45.51 | 44.74 | 44.76 | 23,265,282 | -0.10(-0.23%) |
Apr 19, 2012 | 44.95 | 45.30 | 44.70 | 44.86 | 32,313,928 | -0.06(-0.13%) |
Apr 18, 2012 | 44.87 | 45.20 | 44.78 | 44.92 | 16,631,256 | -0.09(-0.20%) |
Apr 17, 2012 | 44.70 | 45.24 | 44.66 | 45.01 | 19,652,570 | +0.72(+1.63%) |
Apr 16, 2012 | 44.77 | 44.91 | 44.10 | 44.29 | 23,304,396 | -0.30(-0.67%) |
Apr 13, 2012 | 45.08 | 45.21 | 44.50 | 44.59 | 20,197,378 | -0.68(-1.51%) |
Apr 12, 2012 | 44.34 | 45.38 | 44.31 | 45.27 | 23,201,886 | +0.97(+2.18%) |
Apr 11, 2012 | 44.78 | 44.91 | 44.21 | 44.30 | 19,759,990 | +0.01(+0.02%) |
Apr 10, 2012 | 45.11 | 45.19 | 44.20 | 44.29 | 33,824,060 | -0.89(-1.96%) |
Apr 09, 2012 | 45.06 | 45.52 | 45.01 | 45.18 | 22,232,284 | -0.58(-1.26%) |
Apr 05, 2012 | 45.85 | 46.40 | 45.70 | 45.76 | 14,758,574 | -0.26(-0.56%) |
Apr 04, 2012 | 46.05 | 46.26 | 45.78 | 46.02 | 24,390,482 | -0.60(-1.28%) |
Apr 03, 2012 | 46.93 | 47.00 | 46.14 | 46.61 | 21,562,412 | -0.41(-0.87%) |
Apr 02, 2012 | 46.45 | 47.37 | 46.31 | 47.02 | 27,561,122 | +0.45(+0.98%) |
Mar 30, 2012 | 46.54 | 46.69 | 46.11 | 46.57 | 19,649,626 | +0.38(+0.82%) |
Mar 29, 2012 | 45.87 | 46.27 | 45.54 | 46.19 | 25,160,778 | +0.00(+0.00%) |
Mar 28, 2012 | 46.56 | 46.72 | 45.82 | 46.19 | 23,550,662 | -0.58(-1.25%) |
Mar 27, 2012 | 47.33 | 47.35 | 46.76 | 46.78 | 19,679,730 | -0.47(-1.00%) |
Mar 26, 2012 | 47.31 | 47.38 | 46.98 | 47.25 | 15,698,065 | +0.35(+0.75%) |
Mar 23, 2012 | 46.50 | 47.05 | 46.26 | 46.90 | 20,371,810 | +0.51(+1.09%) |
Mar 22, 2012 | 46.94 | 47.01 | 46.18 | 46.39 | 31,146,676 | -1.07(-2.26%) |
Mar 21, 2012 | 47.98 | 47.98 | 47.39 | 47.46 | 25,548,544 | -0.57(-1.19%) |
Mar 20, 2012 | 48.33 | 48.39 | 47.94 | 48.04 | 20,467,412 | -0.73(-1.50%) |
Mar 19, 2012 | 48.52 | 48.98 | 48.38 | 48.77 | 21,882,708 | +0.22(+0.45%) |
Mar 16, 2012 | 48.12 | 48.70 | 48.05 | 48.55 | 36,347,972 | +0.66(+1.38%) |
Mar 15, 2012 | 47.87 | 48.11 | 47.57 | 47.89 | 23,473,512 | +0.08(+0.16%) |
Mar 14, 2012 | 48.31 | 48.44 | 47.70 | 47.81 | 21,431,522 | -0.47(-0.96%) |
Mar 13, 2012 | 47.96 | 48.34 | 47.48 | 48.28 | 27,519,844 | +0.58(+1.21%) |
Mar 12, 2012 | 47.92 | 47.99 | 47.49 | 47.70 | 18,960,398 | -0.27(-0.55%) |
Mar 09, 2012 | 48.12 | 48.41 | 47.89 | 47.97 | 22,663,978 | -0.05(-0.09%) |
Mar 08, 2012 | 47.87 | 48.17 | 47.63 | 48.01 | 15,927,854 | +0.39(+0.81%) |
Mar 07, 2012 | 47.40 | 47.75 | 47.08 | 47.62 | 22,399,502 | +0.39(+0.84%) |
Mar 06, 2012 | 47.28 | 47.41 | 46.93 | 47.23 | 21,449,090 | -0.78(-1.63%) |
Mar 05, 2012 | 48.12 | 48.15 | 47.55 | 48.01 | 19,619,972 | -0.31(-0.64%) |
Mar 02, 2012 | 48.70 | 48.89 | 48.13 | 48.32 | 22,462,566 | -0.56(-1.14%) |