Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 49.49 | 49.65 | 48.58 | 48.71 | 62,864,332 | -0.72(-1.45%) |
May 30, 2012 | 50.23 | 50.42 | 49.31 | 49.43 | 31,624,898 | -1.33(-2.61%) |
May 29, 2012 | 51.20 | 51.20 | 50.38 | 50.76 | 25,714,084 | -0.09(-0.18%) |
May 25, 2012 | 51.34 | 51.40 | 50.60 | 50.85 | 20,590,242 | -0.33(-0.64%) |
May 24, 2012 | 50.98 | 51.29 | 50.62 | 51.18 | 22,780,500 | +0.35(+0.69%) |
May 23, 2012 | 50.67 | 50.85 | 49.54 | 50.83 | 28,378,592 | +0.06(+0.11%) |
May 22, 2012 | 50.89 | 51.33 | 50.51 | 50.77 | 22,258,128 | -0.06(-0.11%) |
May 21, 2012 | 50.44 | 50.88 | 50.23 | 50.83 | 22,161,946 | +0.35(+0.70%) |
May 18, 2012 | 51.03 | 51.25 | 50.20 | 50.47 | 35,102,532 | -0.27(-0.54%) |
May 17, 2012 | 50.90 | 51.18 | 50.60 | 50.75 | 28,570,072 | -0.16(-0.32%) |
May 16, 2012 | 50.78 | 51.52 | 50.67 | 50.91 | 24,261,782 | +0.24(+0.46%) |
May 15, 2012 | 50.80 | 51.25 | 50.51 | 50.67 | 25,433,736 | -0.20(-0.40%) |
May 14, 2012 | 50.97 | 51.09 | 50.78 | 50.88 | 20,459,954 | -0.61(-1.18%) |
May 11, 2012 | 51.23 | 51.91 | 51.14 | 51.48 | 19,470,742 | +0.16(+0.31%) |
May 10, 2012 | 51.65 | 51.79 | 51.14 | 51.32 | 21,362,286 | +0.06(+0.12%) |
May 09, 2012 | 51.09 | 51.73 | 51.00 | 51.26 | 28,324,320 | -0.44(-0.85%) |
May 08, 2012 | 51.53 | 51.85 | 51.02 | 51.70 | 31,863,146 | -0.28(-0.54%) |
May 07, 2012 | 51.86 | 52.17 | 51.75 | 51.98 | 19,531,814 | -0.06(-0.11%) |
May 04, 2012 | 52.37 | 52.49 | 51.93 | 52.04 | 24,469,624 | -0.66(-1.26%) |
May 03, 2012 | 53.14 | 53.16 | 52.49 | 52.70 | 16,249,808 | -0.34(-0.64%) |
May 02, 2012 | 53.26 | 53.32 | 52.81 | 53.04 | 18,053,936 | -0.52(-0.96%) |
May 01, 2012 | 53.20 | 53.85 | 53.00 | 53.56 | 22,456,856 | +0.43(+0.81%) |
Apr 30, 2012 | 52.89 | 53.41 | 52.84 | 53.13 | 19,072,420 | +0.16(+0.30%) |
Apr 27, 2012 | 53.22 | 53.34 | 52.89 | 52.97 | 17,055,150 | +0.01(+0.01%) |
Apr 26, 2012 | 52.47 | 53.04 | 52.39 | 52.96 | 28,056,042 | -0.48(-0.90%) |
Apr 25, 2012 | 53.32 | 53.64 | 52.74 | 53.44 | 30,028,804 | +0.33(+0.63%) |
Apr 24, 2012 | 52.69 | 53.16 | 52.69 | 53.11 | 18,905,432 | +0.38(+0.72%) |
Apr 23, 2012 | 52.01 | 52.87 | 51.93 | 52.73 | 24,698,492 | +0.24(+0.46%) |
Apr 20, 2012 | 52.64 | 52.87 | 52.32 | 52.49 | 27,981,050 | +0.01(+0.02%) |
Apr 19, 2012 | 52.61 | 52.87 | 52.29 | 52.47 | 25,963,308 | -0.29(-0.55%) |
Apr 18, 2012 | 52.34 | 52.95 | 52.31 | 52.76 | 21,123,104 | +0.18(+0.35%) |
Apr 17, 2012 | 52.09 | 52.67 | 52.04 | 52.58 | 23,090,616 | +0.89(+1.71%) |
Apr 16, 2012 | 51.22 | 51.93 | 51.15 | 51.69 | 28,483,454 | +0.65(+1.28%) |
Apr 13, 2012 | 51.05 | 51.49 | 50.98 | 51.04 | 22,523,108 | -0.40(-0.78%) |
Apr 12, 2012 | 50.85 | 51.52 | 50.68 | 51.44 | 24,810,598 | +0.55(+1.09%) |
Apr 11, 2012 | 51.14 | 51.29 | 50.55 | 50.89 | 25,769,610 | +0.33(+0.64%) |
Apr 10, 2012 | 51.53 | 51.53 | 50.38 | 50.56 | 32,493,908 | -1.05(-2.04%) |
Apr 09, 2012 | 51.67 | 51.91 | 51.49 | 51.61 | 17,921,064 | -0.58(-1.11%) |
Apr 05, 2012 | 52.03 | 52.53 | 51.90 | 52.19 | 19,425,276 | -0.10(-0.19%) |
Apr 04, 2012 | 52.49 | 52.52 | 51.99 | 52.29 | 27,811,822 | -0.52(-0.99%) |
Apr 03, 2012 | 53.38 | 53.40 | 52.30 | 52.81 | 28,790,392 | -0.76(-1.42%) |
Apr 02, 2012 | 53.29 | 53.94 | 53.11 | 53.57 | 22,514,454 | +0.21(+0.39%) |
Mar 30, 2012 | 53.21 | 53.38 | 52.97 | 53.37 | 21,080,202 | +0.40(+0.76%) |
Mar 29, 2012 | 52.50 | 53.00 | 52.25 | 52.97 | 21,451,832 | +0.14(+0.26%) |
Mar 28, 2012 | 53.14 | 53.21 | 52.39 | 52.83 | 26,255,702 | -0.47(-0.88%) |
Mar 27, 2012 | 53.62 | 53.69 | 53.25 | 53.30 | 20,329,970 | -0.25(-0.47%) |
Mar 26, 2012 | 53.03 | 53.69 | 52.96 | 53.55 | 28,175,822 | +0.91(+1.73%) |
Mar 23, 2012 | 52.52 | 52.90 | 52.31 | 52.64 | 20,409,672 | +0.14(+0.26%) |
Mar 22, 2012 | 52.60 | 52.88 | 52.36 | 52.50 | 22,564,914 | -0.42(-0.79%) |
Mar 21, 2012 | 53.28 | 53.28 | 52.77 | 52.92 | 23,097,994 | -0.36(-0.68%) |
Mar 20, 2012 | 53.20 | 53.59 | 53.11 | 53.29 | 22,125,106 | -0.24(-0.45%) |
Mar 19, 2012 | 52.97 | 53.64 | 52.93 | 53.53 | 17,504,102 | +0.34(+0.64%) |
Mar 16, 2012 | 53.04 | 53.47 | 52.87 | 53.19 | 50,369,436 | +0.22(+0.41%) |
Mar 15, 2012 | 52.85 | 53.04 | 52.45 | 52.97 | 23,603,814 | +0.04(+0.08%) |
Mar 14, 2012 | 53.28 | 53.43 | 52.76 | 52.93 | 26,307,694 | -0.52(-0.97%) |
Mar 13, 2012 | 52.85 | 53.49 | 52.68 | 53.45 | 27,390,022 | +0.81(+1.53%) |
Mar 12, 2012 | 51.99 | 52.76 | 51.77 | 52.64 | 30,901,696 | +0.77(+1.48%) |
Mar 09, 2012 | 52.34 | 52.38 | 51.72 | 51.87 | 27,697,466 | -0.33(-0.62%) |
Mar 08, 2012 | 52.30 | 52.59 | 52.07 | 52.20 | 30,930,924 | -0.62(-1.17%) |
Mar 07, 2012 | 52.92 | 52.99 | 52.42 | 52.81 | 23,999,006 | -0.02(-0.04%) |
Mar 06, 2012 | 53.06 | 53.21 | 52.56 | 52.83 | 26,828,496 | -0.71(-1.32%) |
Mar 05, 2012 | 53.02 | 53.59 | 52.86 | 53.54 | 20,807,666 | +0.42(+0.79%) |
Mar 02, 2012 | 53.32 | 53.38 | 52.82 | 53.12 | 18,441,008 | -0.31(-0.58%) |