Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.86 | 51.84 | 50.84 | 51.19 | 21,561,924 | +0.30(+0.58%) |
May 30, 2012 | 50.87 | 51.29 | 50.80 | 50.89 | 12,832,906 | -0.19(-0.37%) |
May 29, 2012 | 50.86 | 51.14 | 50.71 | 51.08 | 12,906,451 | +0.29(+0.57%) |
May 25, 2012 | 50.44 | 50.94 | 50.39 | 50.79 | 13,091,646 | +0.19(+0.37%) |
May 24, 2012 | 50.32 | 50.69 | 50.13 | 50.60 | 14,534,164 | +0.38(+0.76%) |
May 23, 2012 | 49.30 | 50.31 | 49.22 | 50.22 | 20,165,178 | +0.66(+1.33%) |
May 22, 2012 | 48.98 | 49.73 | 48.91 | 49.56 | 15,526,368 | +0.54(+1.09%) |
May 21, 2012 | 48.51 | 49.07 | 48.32 | 49.02 | 14,337,466 | +0.47(+0.98%) |
May 18, 2012 | 48.11 | 48.70 | 48.03 | 48.55 | 21,386,150 | +0.58(+1.22%) |
May 17, 2012 | 47.70 | 48.60 | 47.63 | 47.97 | 37,669,816 | +1.94(+4.21%) |
May 16, 2012 | 46.29 | 46.40 | 46.00 | 46.03 | 13,936,684 | -0.12(-0.27%) |
May 15, 2012 | 45.84 | 46.39 | 45.84 | 46.15 | 13,580,930 | +0.22(+0.47%) |
May 14, 2012 | 45.95 | 46.31 | 45.82 | 45.94 | 7,973,858 | -0.27(-0.59%) |
May 11, 2012 | 45.94 | 46.39 | 45.73 | 46.21 | 9,610,277 | +0.18(+0.39%) |
May 10, 2012 | 46.15 | 46.36 | 45.95 | 46.03 | 9,938,634 | +0.12(+0.27%) |
May 09, 2012 | 45.48 | 46.07 | 45.31 | 45.91 | 14,334,509 | +0.29(+0.64%) |
May 08, 2012 | 45.62 | 45.86 | 45.29 | 45.61 | 13,272,653 | -0.11(-0.24%) |
May 07, 2012 | 45.23 | 45.85 | 45.23 | 45.72 | 11,209,020 | +0.38(+0.83%) |
May 04, 2012 | 45.47 | 45.71 | 45.32 | 45.34 | 9,002,645 | -0.22(-0.49%) |
May 03, 2012 | 45.73 | 45.73 | 45.43 | 45.57 | 8,902,653 | -0.02(-0.03%) |
May 02, 2012 | 45.54 | 45.82 | 45.43 | 45.58 | 9,512,408 | -0.05(-0.10%) |
May 01, 2012 | 45.50 | 45.78 | 45.17 | 45.63 | 12,837,041 | +0.12(+0.27%) |
Apr 30, 2012 | 45.43 | 45.57 | 45.21 | 45.50 | 9,687,108 | -0.09(-0.20%) |
Apr 27, 2012 | 45.71 | 45.93 | 45.53 | 45.60 | 11,031,965 | +0.06(+0.14%) |
Apr 26, 2012 | 44.48 | 45.91 | 44.47 | 45.53 | 32,487,170 | +1.23(+2.77%) |
Apr 25, 2012 | 44.73 | 45.13 | 44.17 | 44.31 | 36,264,652 | -0.32(-0.71%) |
Apr 24, 2012 | 45.77 | 45.84 | 44.53 | 44.62 | 38,960,248 | -1.37(-2.97%) |
Apr 23, 2012 | 45.69 | 46.53 | 45.67 | 45.99 | 49,165,368 | -2.25(-4.66%) |
Apr 20, 2012 | 47.66 | 48.27 | 47.63 | 48.24 | 11,648,552 | +0.54(+1.13%) |
Apr 19, 2012 | 47.86 | 47.93 | 47.48 | 47.70 | 8,248,211 | -0.24(-0.50%) |
Apr 18, 2012 | 47.54 | 48.08 | 47.54 | 47.94 | 10,301,692 | +0.15(+0.31%) |
Apr 17, 2012 | 47.20 | 47.85 | 47.19 | 47.79 | 13,821,161 | +1.00(+2.13%) |
Apr 16, 2012 | 46.30 | 46.97 | 46.25 | 46.79 | 8,861,140 | +0.63(+1.36%) |
Apr 13, 2012 | 46.35 | 46.51 | 46.15 | 46.17 | 8,668,776 | -0.29(-0.62%) |
Apr 12, 2012 | 46.19 | 46.50 | 46.01 | 46.45 | 9,522,999 | +0.26(+0.57%) |
Apr 11, 2012 | 46.57 | 46.57 | 46.08 | 46.19 | 10,030,315 | -0.10(-0.22%) |
Apr 10, 2012 | 46.37 | 46.65 | 46.00 | 46.29 | 12,367,709 | -0.15(-0.33%) |
Apr 09, 2012 | 46.52 | 46.61 | 46.41 | 46.45 | 8,844,423 | -0.42(-0.89%) |
Apr 05, 2012 | 46.50 | 46.88 | 46.40 | 46.86 | 8,452,084 | +0.32(+0.68%) |
Apr 04, 2012 | 46.76 | 46.80 | 46.36 | 46.55 | 14,048,740 | -0.30(-0.64%) |
Apr 03, 2012 | 47.23 | 47.43 | 46.53 | 46.85 | 14,473,949 | -0.55(-1.16%) |
Apr 02, 2012 | 47.18 | 47.50 | 47.09 | 47.40 | 8,370,838 | +0.12(+0.26%) |
Mar 30, 2012 | 47.17 | 47.44 | 47.06 | 47.27 | 8,987,841 | +0.29(+0.62%) |
Mar 29, 2012 | 46.94 | 47.08 | 46.82 | 46.98 | 8,635,149 | -0.29(-0.60%) |
Mar 28, 2012 | 47.23 | 47.49 | 47.10 | 47.26 | 9,223,341 | +0.08(+0.16%) |
Mar 27, 2012 | 47.39 | 47.50 | 47.13 | 47.19 | 9,500,800 | -0.09(-0.18%) |
Mar 26, 2012 | 47.04 | 47.37 | 46.93 | 47.27 | 8,045,723 | +0.35(+0.74%) |
Mar 23, 2012 | 46.82 | 47.00 | 46.66 | 46.92 | 9,007,496 | +0.08(+0.16%) |
Mar 22, 2012 | 46.52 | 46.94 | 46.52 | 46.85 | 7,393,244 | +0.07(+0.15%) |
Mar 21, 2012 | 46.69 | 46.90 | 46.63 | 46.78 | 9,454,239 | -0.03(-0.07%) |
Mar 20, 2012 | 46.60 | 47.01 | 46.57 | 46.81 | 10,242,428 | -0.11(-0.23%) |
Mar 19, 2012 | 46.79 | 47.03 | 46.70 | 46.92 | 10,683,035 | -0.08(-0.16%) |
Mar 16, 2012 | 47.43 | 47.48 | 46.94 | 46.99 | 15,635,268 | -0.30(-0.64%) |
Mar 15, 2012 | 47.03 | 47.32 | 46.95 | 47.30 | 8,745,132 | +0.12(+0.25%) |
Mar 14, 2012 | 46.99 | 47.23 | 46.88 | 47.18 | 8,253,166 | +0.06(+0.13%) |
Mar 13, 2012 | 47.06 | 47.18 | 46.75 | 47.12 | 11,263,506 | +0.25(+0.53%) |
Mar 12, 2012 | 46.48 | 47.04 | 46.42 | 46.87 | 9,809,043 | +0.46(+1.00%) |
Mar 09, 2012 | 46.21 | 46.50 | 46.21 | 46.41 | 8,146,887 | +0.24(+0.52%) |
Mar 08, 2012 | 46.22 | 46.31 | 45.92 | 46.17 | 10,092,453 | +0.24(+0.52%) |
Mar 07, 2012 | 45.35 | 45.93 | 45.35 | 45.93 | 19,261,962 | +0.69(+1.52%) |
Mar 06, 2012 | 45.30 | 45.44 | 45.08 | 45.24 | 11,707,606 | -0.33(-0.73%) |
Mar 05, 2012 | 45.24 | 45.72 | 45.08 | 45.58 | 12,530,555 | +0.30(+0.66%) |
Mar 02, 2012 | 45.26 | 45.49 | 45.12 | 45.28 | 12,848,066 | +0.15(+0.32%) |