Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 37.97 | 38.07 | 36.15 | 36.47 | 11,468,440 | -1.40(-3.70%) |
May 30, 2012 | 38.96 | 38.96 | 37.68 | 37.87 | 5,044,922 | -1.70(-4.30%) |
May 29, 2012 | 39.48 | 40.06 | 39.11 | 39.58 | 5,106,913 | +0.61(+1.56%) |
May 25, 2012 | 38.64 | 39.35 | 38.64 | 38.97 | 3,987,277 | +0.15(+0.39%) |
May 24, 2012 | 38.96 | 39.01 | 38.22 | 38.82 | 5,377,000 | -0.10(-0.26%) |
May 23, 2012 | 37.62 | 38.93 | 37.27 | 38.92 | 6,839,014 | +0.72(+1.88%) |
May 22, 2012 | 38.42 | 39.13 | 37.93 | 38.20 | 6,163,435 | -0.23(-0.59%) |
May 21, 2012 | 37.37 | 38.47 | 37.37 | 38.43 | 7,654,311 | +1.20(+3.23%) |
May 18, 2012 | 37.87 | 38.21 | 37.03 | 37.22 | 7,038,424 | -0.46(-1.22%) |
May 17, 2012 | 37.02 | 38.23 | 37.02 | 37.68 | 8,315,827 | +0.76(+2.06%) |
May 16, 2012 | 38.10 | 38.80 | 36.81 | 36.92 | 10,033,718 | -0.90(-2.38%) |
May 15, 2012 | 38.98 | 39.33 | 37.64 | 37.82 | 8,337,852 | -1.09(-2.81%) |
May 14, 2012 | 39.39 | 39.43 | 38.81 | 38.92 | 6,904,941 | -1.10(-2.75%) |
May 11, 2012 | 40.21 | 41.19 | 39.90 | 40.02 | 4,723,349 | -0.50(-1.24%) |
May 10, 2012 | 41.19 | 41.61 | 40.39 | 40.52 | 5,800,216 | -0.08(-0.21%) |
May 09, 2012 | 41.61 | 41.61 | 40.31 | 40.60 | 8,461,655 | -1.00(-2.41%) |
May 08, 2012 | 41.78 | 41.81 | 40.58 | 41.61 | 7,729,414 | -0.41(-0.97%) |
May 07, 2012 | 42.46 | 42.60 | 41.75 | 42.01 | 5,681,957 | -0.50(-1.18%) |
May 04, 2012 | 43.22 | 43.40 | 42.03 | 42.52 | 6,554,583 | -1.22(-2.79%) |
May 03, 2012 | 44.69 | 45.06 | 43.48 | 43.73 | 6,172,962 | -1.37(-3.03%) |
May 02, 2012 | 44.81 | 45.44 | 44.23 | 45.10 | 7,471,203 | +0.01(+0.02%) |
May 01, 2012 | 43.73 | 45.33 | 43.65 | 45.09 | 8,340,562 | +1.58(+3.62%) |
Apr 30, 2012 | 43.02 | 43.80 | 42.86 | 43.52 | 6,327,101 | +0.50(+1.16%) |
Apr 27, 2012 | 43.24 | 43.38 | 42.75 | 43.02 | 9,101,480 | -0.18(-0.41%) |
Apr 26, 2012 | 42.38 | 44.39 | 42.32 | 43.19 | 13,954,320 | +0.48(+1.11%) |
Apr 25, 2012 | 46.78 | 46.90 | 41.99 | 42.72 | 25,148,690 | -3.22(-7.01%) |
Apr 24, 2012 | 45.18 | 46.15 | 44.99 | 45.94 | 5,362,914 | +0.77(+1.70%) |
Apr 23, 2012 | 44.93 | 45.36 | 44.30 | 45.17 | 5,200,692 | -0.79(-1.72%) |
Apr 20, 2012 | 46.45 | 46.95 | 45.90 | 45.96 | 3,820,769 | -0.15(-0.33%) |
Apr 19, 2012 | 46.14 | 46.74 | 45.85 | 46.11 | 2,977,374 | +0.08(+0.18%) |
Apr 18, 2012 | 46.22 | 46.60 | 45.78 | 46.03 | 2,940,689 | -0.35(-0.76%) |
Apr 17, 2012 | 45.80 | 46.66 | 45.58 | 46.38 | 3,751,267 | +1.09(+2.41%) |
Apr 16, 2012 | 46.38 | 46.62 | 45.14 | 45.29 | 4,273,988 | -0.85(-1.85%) |
Apr 13, 2012 | 47.07 | 47.28 | 46.11 | 46.14 | 3,890,615 | -1.15(-2.44%) |
Apr 12, 2012 | 46.43 | 47.51 | 46.36 | 47.29 | 4,015,755 | +0.99(+2.15%) |
Apr 11, 2012 | 46.85 | 47.07 | 46.12 | 46.30 | 4,621,912 | +0.02(+0.04%) |
Apr 10, 2012 | 47.46 | 47.56 | 46.05 | 46.28 | 4,223,200 | -1.08(-2.27%) |
Apr 09, 2012 | 47.18 | 47.95 | 47.06 | 47.36 | 3,507,484 | -0.94(-1.95%) |
Apr 05, 2012 | 48.28 | 49.28 | 48.02 | 48.30 | 3,997,284 | -0.59(-1.21%) |
Apr 04, 2012 | 48.57 | 49.16 | 48.16 | 48.89 | 5,437,086 | -0.30(-0.61%) |
Apr 03, 2012 | 49.59 | 49.68 | 48.72 | 49.19 | 3,533,985 | -0.51(-1.02%) |
Apr 02, 2012 | 49.00 | 50.24 | 48.94 | 49.70 | 4,017,003 | +0.50(+1.02%) |
Mar 30, 2012 | 49.10 | 49.48 | 48.52 | 49.20 | 3,193,564 | +0.43(+0.89%) |
Mar 29, 2012 | 48.47 | 48.95 | 47.87 | 48.77 | 4,559,463 | -0.17(-0.34%) |
Mar 28, 2012 | 49.43 | 49.66 | 48.43 | 48.93 | 4,713,276 | -0.87(-1.74%) |
Mar 27, 2012 | 50.37 | 50.49 | 49.78 | 49.80 | 3,192,360 | -0.39(-0.78%) |
Mar 26, 2012 | 50.63 | 50.69 | 49.88 | 50.19 | 3,808,973 | +0.23(+0.47%) |
Mar 23, 2012 | 49.43 | 50.12 | 48.88 | 49.96 | 4,496,081 | +0.53(+1.08%) |
Mar 22, 2012 | 50.62 | 50.73 | 49.07 | 49.43 | 5,979,423 | -1.67(-3.27%) |
Mar 21, 2012 | 51.51 | 51.61 | 50.81 | 51.10 | 4,339,382 | -0.39(-0.76%) |
Mar 20, 2012 | 52.24 | 52.24 | 51.33 | 51.49 | 3,252,894 | -1.32(-2.50%) |
Mar 19, 2012 | 52.21 | 53.14 | 52.16 | 52.81 | 3,142,264 | +0.60(+1.15%) |
Mar 16, 2012 | 51.50 | 52.59 | 51.45 | 52.21 | 5,995,721 | +0.88(+1.72%) |
Mar 15, 2012 | 51.62 | 52.29 | 51.14 | 51.32 | 4,964,595 | -0.23(-0.45%) |
Mar 14, 2012 | 52.58 | 53.25 | 51.24 | 51.55 | 5,354,182 | -0.95(-1.81%) |
Mar 13, 2012 | 52.42 | 52.63 | 51.66 | 52.51 | 4,120,603 | +0.28(+0.54%) |
Mar 12, 2012 | 52.57 | 52.71 | 51.54 | 52.22 | 5,921,955 | -0.31(-0.59%) |
Mar 09, 2012 | 53.64 | 53.81 | 52.39 | 52.53 | 6,530,512 | -1.27(-2.35%) |
Mar 08, 2012 | 53.99 | 54.29 | 52.81 | 53.80 | 4,140,486 | +0.35(+0.65%) |
Mar 07, 2012 | 53.06 | 53.89 | 52.37 | 53.45 | 3,131,207 | +0.53(+1.01%) |
Mar 06, 2012 | 53.01 | 53.26 | 52.08 | 52.91 | 5,303,158 | -1.00(-1.85%) |
Mar 05, 2012 | 54.17 | 58.28 | 53.23 | 53.91 | 4,943,800 | -0.61(-1.12%) |
Mar 02, 2012 | 54.86 | 55.29 | 54.26 | 54.52 | 5,209,956 | -0.61(-1.10%) |