Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 40.09 | 40.27 | 39.20 | 40.07 | 18,825,000 | +0.99(+2.54%) |
Jun 28, 2012 | 39.28 | 39.73 | 38.70 | 39.08 | 18,516,276 | -0.44(-1.11%) |
Jun 27, 2012 | 38.79 | 39.90 | 38.75 | 39.52 | 16,599,163 | +0.71(+1.84%) |
Jun 26, 2012 | 38.70 | 39.22 | 38.44 | 38.81 | 19,566,212 | +0.26(+0.68%) |
Jun 25, 2012 | 39.68 | 39.85 | 38.47 | 38.54 | 26,262,564 | -1.50(-3.75%) |
Jun 22, 2012 | 39.78 | 40.26 | 39.68 | 40.04 | 18,271,622 | +0.37(+0.92%) |
Jun 21, 2012 | 41.15 | 41.27 | 39.61 | 39.68 | 21,192,674 | -1.35(-3.28%) |
Jun 20, 2012 | 41.15 | 41.51 | 40.78 | 41.02 | 18,642,664 | -0.01(-0.04%) |
Jun 19, 2012 | 40.86 | 41.25 | 40.79 | 41.04 | 13,938,443 | +0.18(+0.44%) |
Jun 18, 2012 | 40.39 | 41.24 | 40.16 | 40.86 | 17,768,860 | +0.19(+0.48%) |
Jun 15, 2012 | 40.58 | 41.14 | 40.03 | 40.66 | 43,032,376 | -0.21(-0.51%) |
Jun 14, 2012 | 42.38 | 42.38 | 40.31 | 40.87 | 37,845,004 | -1.55(-3.65%) |
Jun 13, 2012 | 42.71 | 42.95 | 42.22 | 42.42 | 10,461,507 | -0.33(-0.77%) |
Jun 12, 2012 | 41.71 | 42.79 | 41.45 | 42.75 | 20,789,078 | +1.16(+2.79%) |
Jun 11, 2012 | 42.44 | 42.67 | 41.50 | 41.59 | 17,346,194 | -0.70(-1.65%) |
Jun 08, 2012 | 41.69 | 42.40 | 41.41 | 42.29 | 12,312,820 | +0.55(+1.31%) |
Jun 07, 2012 | 42.56 | 42.82 | 41.62 | 41.74 | 12,723,016 | -0.29(-0.69%) |
Jun 06, 2012 | 41.31 | 42.15 | 41.20 | 42.03 | 18,001,988 | +0.88(+2.14%) |
Jun 05, 2012 | 39.97 | 41.24 | 39.91 | 41.15 | 16,298,947 | +0.96(+2.38%) |
Jun 04, 2012 | 39.67 | 40.25 | 39.53 | 40.20 | 17,083,000 | +0.53(+1.32%) |
Jun 01, 2012 | 40.28 | 40.60 | 39.48 | 39.67 | 24,308,272 | -1.58(-3.82%) |
May 31, 2012 | 41.23 | 41.53 | 40.52 | 41.25 | 18,633,912 | -0.10(-0.24%) |
May 30, 2012 | 41.38 | 41.75 | 40.93 | 41.35 | 15,368,694 | -0.50(-1.19%) |
May 29, 2012 | 41.49 | 42.10 | 41.28 | 41.84 | 15,310,180 | +0.77(+1.87%) |
May 25, 2012 | 40.99 | 41.37 | 40.85 | 41.08 | 11,197,668 | +0.12(+0.30%) |
May 24, 2012 | 41.86 | 42.05 | 40.60 | 40.95 | 18,765,052 | -0.71(-1.70%) |
May 23, 2012 | 41.21 | 41.86 | 40.91 | 41.66 | 21,338,092 | +0.15(+0.36%) |
May 22, 2012 | 41.14 | 41.78 | 41.10 | 41.51 | 22,346,944 | +0.51(+1.24%) |
May 21, 2012 | 40.02 | 41.26 | 40.02 | 41.00 | 28,357,666 | +0.89(+2.22%) |
May 18, 2012 | 41.18 | 41.78 | 39.93 | 40.12 | 28,098,618 | -0.85(-2.06%) |
May 17, 2012 | 42.47 | 42.54 | 40.52 | 40.96 | 33,529,934 | -1.40(-3.30%) |
May 16, 2012 | 44.19 | 44.38 | 42.33 | 42.36 | 29,367,914 | -1.67(-3.79%) |
May 15, 2012 | 44.11 | 44.79 | 43.91 | 44.03 | 14,762,544 | -0.01(-0.03%) |
May 14, 2012 | 43.84 | 44.52 | 43.69 | 44.04 | 10,539,677 | -0.29(-0.65%) |
May 11, 2012 | 44.47 | 45.19 | 44.12 | 44.33 | 12,985,272 | -0.44(-0.99%) |
May 10, 2012 | 44.85 | 45.00 | 44.59 | 44.77 | 11,585,675 | +0.34(+0.76%) |
May 09, 2012 | 44.39 | 45.08 | 44.29 | 44.44 | 17,107,966 | -0.47(-1.05%) |
May 08, 2012 | 44.24 | 45.01 | 43.61 | 44.91 | 19,662,730 | +0.54(+1.21%) |
May 07, 2012 | 43.91 | 44.65 | 43.89 | 44.37 | 12,277,414 | +0.01(+0.02%) |
May 04, 2012 | 45.18 | 45.20 | 43.99 | 44.37 | 19,621,752 | -1.18(-2.58%) |
May 03, 2012 | 46.21 | 46.38 | 45.48 | 45.54 | 11,241,468 | -0.49(-1.07%) |
May 02, 2012 | 45.30 | 46.08 | 44.97 | 46.04 | 14,476,960 | +0.43(+0.94%) |
May 01, 2012 | 45.73 | 46.31 | 45.43 | 45.61 | 15,009,695 | -0.14(-0.30%) |
Apr 30, 2012 | 45.85 | 45.96 | 45.43 | 45.74 | 11,960,049 | -0.25(-0.55%) |
Apr 27, 2012 | 46.13 | 46.21 | 45.81 | 45.99 | 10,219,310 | +0.19(+0.42%) |
Apr 26, 2012 | 45.38 | 45.86 | 45.22 | 45.80 | 15,935,341 | +0.47(+1.03%) |
Apr 25, 2012 | 45.17 | 45.51 | 44.90 | 45.33 | 23,305,262 | +1.00(+2.26%) |
Apr 24, 2012 | 44.07 | 44.76 | 43.90 | 44.33 | 22,228,132 | +0.22(+0.49%) |
Apr 23, 2012 | 44.30 | 44.46 | 43.97 | 44.11 | 19,744,010 | -0.50(-1.11%) |
Apr 20, 2012 | 45.03 | 45.37 | 44.59 | 44.61 | 32,145,522 | -0.23(-0.50%) |
Apr 19, 2012 | 45.48 | 46.47 | 44.62 | 44.83 | 58,173,516 | -3.17(-6.60%) |
Apr 18, 2012 | 48.34 | 48.37 | 47.68 | 48.00 | 30,499,628 | -0.18(-0.36%) |
Apr 17, 2012 | 47.85 | 48.64 | 47.60 | 48.18 | 19,538,102 | +0.70(+1.48%) |
Apr 16, 2012 | 48.26 | 48.37 | 46.96 | 47.48 | 22,591,802 | -0.30(-0.63%) |
Apr 13, 2012 | 48.73 | 48.82 | 47.72 | 47.78 | 21,973,044 | -1.19(-2.43%) |
Apr 12, 2012 | 47.67 | 49.14 | 47.53 | 48.97 | 21,928,512 | +1.51(+3.18%) |
Apr 11, 2012 | 47.96 | 48.37 | 47.37 | 47.46 | 16,501,588 | +0.00(+0.01%) |
Apr 10, 2012 | 47.78 | 48.08 | 47.35 | 47.45 | 24,142,512 | -0.20(-0.42%) |
Apr 09, 2012 | 47.38 | 48.56 | 47.00 | 47.65 | 13,921,358 | -0.49(-1.03%) |
Apr 05, 2012 | 48.24 | 48.44 | 48.06 | 48.15 | 22,332,070 | -0.14(-0.30%) |
Apr 04, 2012 | 48.26 | 48.52 | 47.90 | 48.29 | 15,208,692 | -0.53(-1.09%) |
Apr 03, 2012 | 49.02 | 49.28 | 48.54 | 48.82 | 15,088,121 | -0.14(-0.28%) |