Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 49.48 | 49.64 | 48.57 | 48.70 | 62,880,984 | -0.72(-1.45%) |
May 30, 2012 | 50.22 | 50.41 | 49.30 | 49.42 | 31,633,274 | -1.33(-2.61%) |
May 29, 2012 | 51.19 | 51.19 | 50.37 | 50.75 | 25,720,894 | -0.09(-0.18%) |
May 25, 2012 | 51.32 | 51.38 | 50.59 | 50.84 | 20,595,696 | -0.33(-0.64%) |
May 24, 2012 | 50.97 | 51.27 | 50.61 | 51.17 | 22,786,532 | +0.35(+0.69%) |
May 23, 2012 | 50.66 | 50.84 | 49.53 | 50.81 | 28,386,108 | +0.06(+0.11%) |
May 22, 2012 | 50.88 | 51.31 | 50.49 | 50.76 | 22,264,022 | -0.06(-0.11%) |
May 21, 2012 | 50.43 | 50.87 | 50.21 | 50.81 | 22,167,816 | +0.35(+0.70%) |
May 18, 2012 | 51.02 | 51.24 | 50.19 | 50.46 | 35,111,828 | -0.27(-0.54%) |
May 17, 2012 | 50.88 | 51.17 | 50.59 | 50.73 | 28,577,638 | -0.16(-0.32%) |
May 16, 2012 | 50.76 | 51.50 | 50.66 | 50.89 | 24,268,208 | +0.24(+0.46%) |
May 15, 2012 | 50.79 | 51.24 | 50.50 | 50.66 | 25,440,470 | -0.20(-0.40%) |
May 14, 2012 | 50.96 | 51.07 | 50.76 | 50.86 | 20,465,374 | -0.61(-1.18%) |
May 11, 2012 | 51.22 | 51.90 | 51.12 | 51.47 | 19,475,900 | +0.16(+0.31%) |
May 10, 2012 | 51.64 | 51.77 | 51.13 | 51.31 | 21,367,944 | +0.06(+0.12%) |
May 09, 2012 | 51.08 | 51.72 | 50.98 | 51.25 | 28,331,822 | -0.44(-0.84%) |
May 08, 2012 | 51.52 | 51.83 | 51.00 | 51.68 | 31,871,584 | -0.28(-0.54%) |
May 07, 2012 | 51.85 | 52.16 | 51.73 | 51.97 | 19,536,986 | -0.06(-0.11%) |
May 04, 2012 | 52.35 | 52.48 | 51.92 | 52.02 | 24,476,104 | -0.66(-1.26%) |
May 03, 2012 | 53.12 | 53.14 | 52.48 | 52.69 | 16,254,112 | -0.34(-0.64%) |
May 02, 2012 | 53.25 | 53.30 | 52.80 | 53.03 | 18,058,716 | -0.52(-0.97%) |
May 01, 2012 | 53.19 | 53.84 | 52.98 | 53.54 | 22,462,804 | +0.43(+0.81%) |
Apr 30, 2012 | 52.88 | 53.39 | 52.82 | 53.11 | 19,077,470 | +0.16(+0.30%) |
Apr 27, 2012 | 53.21 | 53.33 | 52.88 | 52.95 | 17,059,666 | +0.01(+0.01%) |
Apr 26, 2012 | 52.46 | 53.03 | 52.38 | 52.95 | 28,063,470 | -0.48(-0.90%) |
Apr 25, 2012 | 53.30 | 53.63 | 52.73 | 53.43 | 30,036,756 | +0.33(+0.63%) |
Apr 24, 2012 | 52.68 | 53.14 | 52.68 | 53.09 | 18,910,438 | +0.38(+0.72%) |
Apr 23, 2012 | 52.00 | 52.86 | 51.91 | 52.71 | 24,705,032 | +0.24(+0.46%) |
Apr 20, 2012 | 52.63 | 52.85 | 52.31 | 52.47 | 27,988,460 | +0.01(+0.02%) |
Apr 19, 2012 | 52.60 | 52.85 | 52.27 | 52.46 | 25,970,184 | -0.29(-0.55%) |
Apr 18, 2012 | 52.32 | 52.93 | 52.30 | 52.75 | 21,128,698 | +0.18(+0.35%) |
Apr 17, 2012 | 52.07 | 52.66 | 52.02 | 52.56 | 23,096,730 | +0.89(+1.71%) |
Apr 16, 2012 | 51.20 | 51.91 | 51.14 | 51.68 | 28,490,998 | +0.65(+1.28%) |
Apr 13, 2012 | 51.04 | 51.48 | 50.97 | 51.03 | 22,529,072 | -0.40(-0.78%) |
Apr 12, 2012 | 50.84 | 51.51 | 50.66 | 51.43 | 24,817,168 | +0.55(+1.09%) |
Apr 11, 2012 | 51.12 | 51.27 | 50.53 | 50.87 | 25,776,434 | +0.33(+0.64%) |
Apr 10, 2012 | 51.52 | 51.52 | 50.37 | 50.55 | 32,502,514 | -1.05(-2.04%) |
Apr 09, 2012 | 51.66 | 51.89 | 51.48 | 51.60 | 17,925,810 | -0.58(-1.11%) |
Apr 05, 2012 | 52.02 | 52.52 | 51.89 | 52.18 | 19,430,420 | -0.10(-0.19%) |
Apr 04, 2012 | 52.47 | 52.51 | 51.97 | 52.27 | 27,819,186 | -0.52(-0.99%) |
Apr 03, 2012 | 53.36 | 53.38 | 52.29 | 52.80 | 28,798,016 | -0.76(-1.42%) |
Apr 02, 2012 | 53.27 | 53.93 | 53.09 | 53.56 | 22,520,416 | +0.21(+0.39%) |
Mar 30, 2012 | 53.20 | 53.37 | 52.96 | 53.35 | 21,085,786 | +0.40(+0.76%) |
Mar 29, 2012 | 52.48 | 52.98 | 52.23 | 52.95 | 21,457,512 | +0.14(+0.26%) |
Mar 28, 2012 | 53.12 | 53.20 | 52.37 | 52.82 | 26,262,656 | -0.47(-0.88%) |
Mar 27, 2012 | 53.60 | 53.67 | 53.23 | 53.28 | 20,335,354 | -0.25(-0.47%) |
Mar 26, 2012 | 53.01 | 53.67 | 52.95 | 53.54 | 28,183,284 | +0.91(+1.73%) |
Mar 23, 2012 | 52.51 | 52.89 | 52.30 | 52.63 | 20,415,076 | +0.14(+0.26%) |
Mar 22, 2012 | 52.58 | 52.87 | 52.35 | 52.49 | 22,570,888 | -0.42(-0.79%) |
Mar 21, 2012 | 53.27 | 53.27 | 52.76 | 52.91 | 23,104,112 | -0.36(-0.68%) |
Mar 20, 2012 | 53.19 | 53.58 | 53.10 | 53.27 | 22,130,966 | -0.24(-0.45%) |
Mar 19, 2012 | 52.95 | 53.63 | 52.92 | 53.51 | 17,508,738 | +0.34(+0.64%) |
Mar 16, 2012 | 53.03 | 53.45 | 52.85 | 53.17 | 50,382,776 | +0.22(+0.41%) |
Mar 15, 2012 | 52.83 | 53.03 | 52.44 | 52.96 | 23,610,066 | +0.04(+0.08%) |
Mar 14, 2012 | 53.27 | 53.41 | 52.74 | 52.91 | 26,314,662 | -0.52(-0.97%) |
Mar 13, 2012 | 52.83 | 53.47 | 52.66 | 53.43 | 27,397,274 | +0.81(+1.53%) |
Mar 12, 2012 | 51.98 | 52.75 | 51.75 | 52.63 | 30,909,880 | +0.77(+1.48%) |
Mar 09, 2012 | 52.32 | 52.37 | 51.70 | 51.86 | 27,704,800 | -0.33(-0.62%) |
Mar 08, 2012 | 52.29 | 52.58 | 52.06 | 52.18 | 30,939,114 | -0.62(-1.17%) |
Mar 07, 2012 | 52.91 | 52.98 | 52.40 | 52.80 | 24,005,362 | -0.02(-0.04%) |
Mar 06, 2012 | 53.05 | 53.20 | 52.55 | 52.82 | 26,835,600 | -0.71(-1.32%) |
Mar 05, 2012 | 53.01 | 53.57 | 52.85 | 53.52 | 20,813,178 | +0.42(+0.79%) |
Mar 02, 2012 | 53.31 | 53.36 | 52.81 | 53.11 | 18,445,892 | -0.31(-0.58%) |