Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.28 | 44.55 | 43.39 | 44.12 | 2,860,044 | -0.62(-1.39%) |
May 30, 2012 | 45.47 | 45.49 | 44.74 | 44.74 | 1,828,219 | -1.03(-2.25%) |
May 29, 2012 | 45.32 | 46.06 | 45.16 | 45.77 | 1,569,279 | +0.81(+1.81%) |
May 25, 2012 | 45.14 | 45.23 | 44.66 | 44.95 | 1,737,755 | -0.10(-0.22%) |
May 24, 2012 | 45.45 | 45.58 | 44.71 | 45.05 | 1,645,336 | -0.38(-0.83%) |
May 23, 2012 | 44.74 | 45.59 | 44.49 | 45.43 | 1,987,673 | +0.35(+0.79%) |
May 22, 2012 | 45.21 | 45.47 | 44.78 | 45.07 | 1,388,683 | +0.05(+0.12%) |
May 21, 2012 | 44.44 | 45.10 | 44.25 | 45.02 | 2,043,435 | +0.68(+1.53%) |
May 18, 2012 | 45.18 | 45.31 | 44.25 | 44.34 | 2,019,632 | -0.57(-1.27%) |
May 17, 2012 | 45.60 | 45.88 | 44.92 | 44.92 | 1,599,893 | -0.74(-1.62%) |
May 16, 2012 | 46.10 | 46.29 | 45.62 | 45.65 | 1,588,099 | -0.11(-0.25%) |
May 15, 2012 | 45.71 | 46.11 | 45.34 | 45.77 | 1,383,213 | +0.24(+0.53%) |
May 14, 2012 | 45.38 | 45.77 | 45.26 | 45.53 | 1,106,938 | -0.27(-0.59%) |
May 11, 2012 | 45.51 | 46.04 | 45.41 | 45.80 | 1,098,245 | +0.22(+0.48%) |
May 10, 2012 | 45.90 | 46.21 | 45.37 | 45.58 | 1,064,323 | -0.11(-0.25%) |
May 09, 2012 | 45.72 | 45.91 | 45.19 | 45.69 | 1,806,755 | -0.49(-1.06%) |
May 08, 2012 | 45.59 | 46.26 | 45.36 | 46.18 | 2,069,078 | +0.35(+0.76%) |
May 07, 2012 | 45.65 | 46.14 | 45.38 | 45.83 | 1,411,758 | +0.18(+0.40%) |
May 04, 2012 | 46.15 | 46.15 | 45.37 | 45.65 | 1,861,436 | -0.60(-1.30%) |
May 03, 2012 | 46.90 | 46.90 | 46.14 | 46.26 | 2,981,835 | -0.66(-1.41%) |
May 02, 2012 | 45.91 | 47.19 | 45.57 | 46.92 | 5,420,186 | +1.13(+2.47%) |
May 01, 2012 | 44.98 | 46.05 | 44.60 | 45.79 | 2,946,659 | +0.80(+1.77%) |
Apr 30, 2012 | 44.61 | 45.19 | 44.52 | 44.99 | 2,950,528 | +0.54(+1.22%) |
Apr 27, 2012 | 44.91 | 45.16 | 44.37 | 44.45 | 3,497,042 | -0.16(-0.35%) |
Apr 26, 2012 | 45.47 | 45.73 | 44.23 | 44.61 | 4,217,996 | -1.27(-2.76%) |
Apr 25, 2012 | 48.15 | 48.23 | 45.19 | 45.87 | 11,930,323 | -3.71(-7.47%) |
Apr 24, 2012 | 49.61 | 49.96 | 49.35 | 49.58 | 1,574,109 | +0.23(+0.46%) |
Apr 23, 2012 | 49.71 | 49.71 | 49.07 | 49.35 | 1,242,628 | -0.75(-1.49%) |
Apr 20, 2012 | 49.30 | 50.27 | 49.07 | 50.10 | 2,000,392 | +0.29(+0.57%) |
Apr 19, 2012 | 50.18 | 50.69 | 49.68 | 49.81 | 1,808,626 | -0.54(-1.08%) |
Apr 18, 2012 | 50.17 | 50.46 | 49.88 | 50.35 | 1,644,354 | +0.56(+1.13%) |
Apr 17, 2012 | 48.95 | 49.91 | 48.90 | 49.79 | 1,649,056 | +0.98(+2.01%) |
Apr 16, 2012 | 48.35 | 48.92 | 48.12 | 48.81 | 1,116,120 | +0.51(+1.06%) |
Apr 13, 2012 | 48.35 | 48.49 | 48.06 | 48.30 | 1,213,641 | -0.30(-0.62%) |
Apr 12, 2012 | 48.40 | 48.85 | 48.16 | 48.60 | 2,181,178 | +0.40(+0.83%) |
Apr 11, 2012 | 48.10 | 48.64 | 47.84 | 48.20 | 1,521,155 | +0.50(+1.04%) |
Apr 10, 2012 | 47.94 | 47.97 | 47.51 | 47.70 | 1,964,284 | -0.50(-1.03%) |
Apr 09, 2012 | 48.57 | 48.58 | 47.82 | 48.20 | 1,361,119 | -0.84(-1.72%) |
Apr 05, 2012 | 49.01 | 49.33 | 48.93 | 49.04 | 939,189 | -0.30(-0.61%) |
Apr 04, 2012 | 49.04 | 49.43 | 48.90 | 49.34 | 1,069,974 | -0.14(-0.29%) |
Apr 03, 2012 | 49.52 | 49.73 | 49.02 | 49.49 | 834,214 | -0.15(-0.30%) |
Apr 02, 2012 | 49.26 | 49.98 | 49.20 | 49.64 | 1,388,347 | +0.32(+0.64%) |
Mar 30, 2012 | 48.96 | 49.70 | 48.79 | 49.32 | 1,801,772 | +0.55(+1.13%) |
Mar 29, 2012 | 48.82 | 48.95 | 48.24 | 48.77 | 2,399,845 | -0.26(-0.54%) |
Mar 28, 2012 | 49.34 | 49.41 | 48.67 | 49.04 | 955,208 | -0.18(-0.37%) |
Mar 27, 2012 | 49.06 | 49.23 | 48.68 | 49.22 | 990,574 | +0.12(+0.25%) |
Mar 26, 2012 | 49.04 | 49.17 | 48.72 | 49.10 | 1,114,120 | +0.58(+1.20%) |
Mar 23, 2012 | 48.71 | 48.77 | 48.11 | 48.52 | 804,957 | -0.06(-0.12%) |
Mar 22, 2012 | 48.47 | 48.68 | 47.91 | 48.58 | 1,275,268 | -0.38(-0.77%) |
Mar 21, 2012 | 48.54 | 49.02 | 48.16 | 48.95 | 1,319,127 | +0.38(+0.78%) |
Mar 20, 2012 | 49.24 | 49.30 | 48.49 | 48.58 | 1,629,032 | -0.84(-1.71%) |
Mar 19, 2012 | 49.45 | 49.71 | 49.28 | 49.42 | 1,080,601 | -0.04(-0.08%) |
Mar 16, 2012 | 49.06 | 49.60 | 48.93 | 49.46 | 2,311,278 | +0.24(+0.49%) |
Mar 15, 2012 | 49.19 | 49.34 | 48.88 | 49.22 | 2,783,787 | +0.00(+0.00%) |
Mar 14, 2012 | 50.00 | 50.00 | 49.11 | 49.22 | 1,452,381 | -0.79(-1.58%) |
Mar 13, 2012 | 49.97 | 50.20 | 49.52 | 50.01 | 1,688,176 | +0.35(+0.70%) |
Mar 12, 2012 | 50.17 | 50.20 | 49.28 | 49.66 | 959,907 | -0.31(-0.62%) |
Mar 09, 2012 | 49.65 | 50.00 | 49.19 | 49.97 | 794,865 | +0.44(+0.90%) |
Mar 08, 2012 | 49.28 | 49.65 | 48.99 | 49.53 | 1,016,068 | +0.53(+1.08%) |
Mar 07, 2012 | 49.05 | 49.13 | 48.60 | 49.00 | 981,905 | +0.12(+0.25%) |
Mar 06, 2012 | 49.14 | 49.18 | 48.71 | 48.88 | 1,368,080 | -0.62(-1.26%) |
Mar 05, 2012 | 49.83 | 49.91 | 49.23 | 49.50 | 1,186,232 | -0.37(-0.75%) |
Mar 02, 2012 | 50.25 | 50.41 | 49.81 | 49.87 | 1,138,068 | -0.47(-0.94%) |