Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.12 | 44.39 | 43.59 | 44.09 | 2,540,494 | -0.09(-0.19%) |
May 30, 2012 | 44.88 | 44.88 | 44.02 | 44.17 | 1,454,563 | -0.89(-1.98%) |
May 29, 2012 | 44.91 | 45.17 | 44.60 | 45.07 | 2,423,371 | +0.63(+1.43%) |
May 25, 2012 | 44.29 | 44.63 | 44.20 | 44.43 | 1,130,021 | +0.11(+0.25%) |
May 24, 2012 | 44.03 | 44.47 | 43.78 | 44.32 | 1,675,097 | +0.38(+0.86%) |
May 23, 2012 | 44.10 | 44.10 | 43.47 | 43.94 | 2,141,562 | -0.38(-0.85%) |
May 22, 2012 | 44.08 | 44.53 | 43.90 | 44.32 | 2,636,730 | +0.25(+0.56%) |
May 21, 2012 | 43.26 | 44.10 | 43.15 | 44.07 | 1,649,987 | +1.00(+2.33%) |
May 18, 2012 | 43.88 | 43.88 | 42.93 | 43.07 | 2,040,592 | -0.62(-1.41%) |
May 17, 2012 | 44.35 | 44.50 | 43.69 | 43.69 | 1,320,610 | -0.64(-1.45%) |
May 16, 2012 | 44.66 | 44.87 | 44.20 | 44.33 | 1,993,098 | -0.22(-0.50%) |
May 15, 2012 | 45.13 | 45.15 | 44.48 | 44.55 | 1,456,897 | -0.56(-1.23%) |
May 14, 2012 | 45.12 | 45.43 | 44.78 | 45.11 | 1,462,498 | -0.46(-1.02%) |
May 11, 2012 | 45.62 | 46.02 | 45.42 | 45.57 | 886,240 | -0.16(-0.36%) |
May 10, 2012 | 45.96 | 46.32 | 45.65 | 45.73 | 1,272,292 | +0.10(+0.23%) |
May 09, 2012 | 45.85 | 46.06 | 45.36 | 45.63 | 1,704,208 | -0.77(-1.66%) |
May 08, 2012 | 46.03 | 46.44 | 45.76 | 46.40 | 1,748,892 | +0.03(+0.06%) |
May 07, 2012 | 45.97 | 46.67 | 45.97 | 46.38 | 1,217,164 | +0.21(+0.46%) |
May 04, 2012 | 46.70 | 46.73 | 46.15 | 46.16 | 1,765,224 | -0.76(-1.63%) |
May 03, 2012 | 46.96 | 47.21 | 46.74 | 46.92 | 1,597,102 | +0.09(+0.18%) |
May 02, 2012 | 46.35 | 46.87 | 45.83 | 46.84 | 2,189,379 | -0.18(-0.38%) |
May 01, 2012 | 46.60 | 47.24 | 46.26 | 47.02 | 1,479,651 | +0.26(+0.55%) |
Apr 30, 2012 | 46.89 | 46.96 | 46.44 | 46.76 | 1,818,588 | +0.01(+0.02%) |
Apr 27, 2012 | 46.75 | 46.92 | 46.32 | 46.75 | 2,194,484 | +0.43(+0.92%) |
Apr 26, 2012 | 45.66 | 46.40 | 45.32 | 46.32 | 3,102,911 | +0.33(+0.71%) |
Apr 25, 2012 | 45.75 | 46.05 | 45.56 | 46.00 | 1,509,200 | +0.45(+0.98%) |
Apr 24, 2012 | 45.39 | 45.60 | 45.06 | 45.55 | 1,718,604 | +0.39(+0.87%) |
Apr 23, 2012 | 45.66 | 45.67 | 44.90 | 45.16 | 2,509,513 | -1.05(-2.28%) |
Apr 20, 2012 | 46.68 | 46.68 | 46.16 | 46.21 | 2,198,465 | -0.37(-0.79%) |
Apr 19, 2012 | 47.65 | 47.72 | 46.18 | 46.58 | 3,468,898 | -0.94(-1.98%) |
Apr 18, 2012 | 47.58 | 48.97 | 47.16 | 47.52 | 4,470,108 | +0.49(+1.04%) |
Apr 17, 2012 | 46.77 | 47.34 | 46.64 | 47.04 | 2,467,476 | +0.56(+1.20%) |
Apr 16, 2012 | 46.38 | 46.62 | 46.16 | 46.48 | 2,046,779 | +0.24(+0.52%) |
Apr 13, 2012 | 46.93 | 47.28 | 46.23 | 46.24 | 1,735,473 | -0.77(-1.64%) |
Apr 12, 2012 | 46.20 | 47.16 | 46.02 | 47.01 | 1,760,708 | +0.88(+1.91%) |
Apr 11, 2012 | 46.12 | 46.50 | 45.85 | 46.13 | 1,365,558 | +0.62(+1.36%) |
Apr 10, 2012 | 46.20 | 46.25 | 45.51 | 45.51 | 1,943,959 | -0.89(-1.92%) |
Apr 09, 2012 | 46.49 | 46.56 | 46.20 | 46.40 | 1,756,890 | -0.75(-1.60%) |
Apr 05, 2012 | 46.60 | 47.16 | 46.55 | 47.16 | 2,608,531 | +0.22(+0.47%) |
Apr 04, 2012 | 47.37 | 47.37 | 46.68 | 46.93 | 2,258,738 | -0.69(-1.46%) |
Apr 03, 2012 | 47.56 | 47.80 | 47.27 | 47.63 | 1,843,746 | +0.03(+0.05%) |
Apr 02, 2012 | 47.70 | 47.88 | 47.56 | 47.60 | 2,069,985 | +0.06(+0.13%) |
Mar 30, 2012 | 47.41 | 47.64 | 47.33 | 47.54 | 3,564,889 | +0.34(+0.73%) |
Mar 29, 2012 | 46.91 | 47.31 | 46.67 | 47.20 | 1,726,663 | +0.03(+0.05%) |
Mar 28, 2012 | 47.30 | 47.52 | 46.78 | 47.17 | 1,225,375 | -0.07(-0.14%) |
Mar 27, 2012 | 47.40 | 47.59 | 47.16 | 47.24 | 1,041,330 | -0.15(-0.31%) |
Mar 26, 2012 | 46.74 | 47.41 | 46.65 | 47.38 | 1,772,070 | +0.91(+1.97%) |
Mar 23, 2012 | 46.39 | 46.62 | 46.27 | 46.47 | 1,200,030 | +0.19(+0.41%) |
Mar 22, 2012 | 46.44 | 46.66 | 46.16 | 46.28 | 1,415,102 | -0.54(-1.15%) |
Mar 21, 2012 | 46.76 | 46.97 | 46.65 | 46.82 | 1,261,441 | +0.03(+0.05%) |
Mar 20, 2012 | 46.76 | 46.95 | 46.74 | 46.80 | 796,005 | -0.11(-0.24%) |
Mar 19, 2012 | 46.61 | 47.19 | 46.57 | 46.91 | 1,759,550 | +0.04(+0.09%) |
Mar 16, 2012 | 47.06 | 47.16 | 46.69 | 46.86 | 2,067,181 | -0.09(-0.18%) |
Mar 15, 2012 | 46.40 | 47.01 | 46.17 | 46.95 | 1,627,528 | +0.66(+1.42%) |
Mar 14, 2012 | 45.46 | 46.34 | 45.44 | 46.29 | 2,299,752 | +0.77(+1.69%) |
Mar 13, 2012 | 45.07 | 45.59 | 45.02 | 45.52 | 1,650,230 | +0.79(+1.77%) |
Mar 12, 2012 | 45.11 | 45.41 | 44.70 | 44.73 | 1,434,647 | -0.43(-0.95%) |
Mar 09, 2012 | 45.25 | 45.81 | 45.12 | 45.16 | 1,437,198 | +0.11(+0.25%) |
Mar 08, 2012 | 44.70 | 45.15 | 44.64 | 45.05 | 1,251,138 | +0.61(+1.38%) |
Mar 07, 2012 | 44.28 | 44.58 | 44.17 | 44.43 | 2,128,062 | +0.02(+0.04%) |
Mar 06, 2012 | 44.58 | 44.75 | 44.25 | 44.41 | 2,116,757 | -0.66(-1.46%) |
Mar 05, 2012 | 45.37 | 45.51 | 44.91 | 45.07 | 1,599,948 | -0.35(-0.77%) |
Mar 02, 2012 | 45.28 | 45.64 | 45.07 | 45.42 | 2,391,247 | +0.06(+0.13%) |