Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 49.09 | 49.25 | 48.19 | 48.32 | 63,374,944 | -0.71(-1.45%) |
May 30, 2012 | 49.83 | 50.01 | 48.91 | 49.04 | 31,881,770 | -1.32(-2.61%) |
May 29, 2012 | 50.79 | 50.79 | 49.98 | 50.35 | 25,922,946 | -0.09(-0.18%) |
May 25, 2012 | 50.92 | 50.98 | 50.20 | 50.44 | 20,757,484 | -0.33(-0.64%) |
May 24, 2012 | 50.57 | 50.87 | 50.21 | 50.77 | 22,965,532 | +0.35(+0.69%) |
May 23, 2012 | 50.26 | 50.44 | 49.14 | 50.42 | 28,609,094 | +0.06(+0.11%) |
May 22, 2012 | 50.48 | 50.91 | 50.10 | 50.36 | 22,438,916 | -0.06(-0.11%) |
May 21, 2012 | 50.04 | 50.47 | 49.82 | 50.42 | 22,341,956 | +0.35(+0.70%) |
May 18, 2012 | 50.62 | 50.84 | 49.80 | 50.07 | 35,387,652 | -0.27(-0.54%) |
May 17, 2012 | 50.49 | 50.77 | 50.20 | 50.34 | 28,802,128 | -0.16(-0.32%) |
May 16, 2012 | 50.37 | 51.10 | 50.26 | 50.50 | 24,458,846 | +0.23(+0.46%) |
May 15, 2012 | 50.39 | 50.84 | 50.10 | 50.26 | 25,640,318 | -0.20(-0.40%) |
May 14, 2012 | 50.56 | 50.68 | 50.37 | 50.47 | 20,626,138 | -0.60(-1.18%) |
May 11, 2012 | 50.82 | 51.49 | 50.73 | 51.07 | 19,628,892 | +0.16(+0.31%) |
May 10, 2012 | 51.24 | 51.37 | 50.73 | 50.91 | 21,535,800 | +0.06(+0.12%) |
May 09, 2012 | 50.68 | 51.31 | 50.59 | 50.85 | 28,554,382 | -0.43(-0.85%) |
May 08, 2012 | 51.12 | 51.43 | 50.61 | 51.28 | 32,121,952 | -0.28(-0.54%) |
May 07, 2012 | 51.45 | 51.75 | 51.33 | 51.56 | 19,690,458 | -0.05(-0.11%) |
May 04, 2012 | 51.95 | 52.07 | 51.51 | 51.62 | 24,668,376 | -0.66(-1.26%) |
May 03, 2012 | 52.71 | 52.73 | 52.07 | 52.28 | 16,381,796 | -0.34(-0.64%) |
May 02, 2012 | 52.83 | 52.89 | 52.39 | 52.61 | 18,200,576 | -0.51(-0.97%) |
May 01, 2012 | 52.77 | 53.42 | 52.57 | 53.12 | 22,639,260 | +0.43(+0.81%) |
Apr 30, 2012 | 52.47 | 52.98 | 52.41 | 52.70 | 19,227,334 | +0.16(+0.30%) |
Apr 27, 2012 | 52.80 | 52.91 | 52.47 | 52.54 | 17,193,678 | +0.01(+0.01%) |
Apr 26, 2012 | 52.05 | 52.61 | 51.97 | 52.53 | 28,283,924 | -0.48(-0.90%) |
Apr 25, 2012 | 52.89 | 53.21 | 52.32 | 53.01 | 30,272,710 | +0.33(+0.63%) |
Apr 24, 2012 | 52.27 | 52.73 | 52.27 | 52.68 | 19,058,990 | +0.38(+0.72%) |
Apr 23, 2012 | 51.59 | 52.45 | 51.51 | 52.30 | 24,899,102 | +0.24(+0.46%) |
Apr 20, 2012 | 52.22 | 52.44 | 51.90 | 52.06 | 28,208,324 | +0.01(+0.02%) |
Apr 19, 2012 | 52.19 | 52.44 | 51.87 | 52.05 | 26,174,192 | -0.29(-0.55%) |
Apr 18, 2012 | 51.92 | 52.52 | 51.89 | 52.34 | 21,294,674 | +0.18(+0.35%) |
Apr 17, 2012 | 51.67 | 52.25 | 51.62 | 52.15 | 23,278,168 | +0.88(+1.71%) |
Apr 16, 2012 | 50.81 | 51.51 | 50.74 | 51.28 | 28,714,808 | +0.65(+1.28%) |
Apr 13, 2012 | 50.64 | 51.08 | 50.57 | 50.63 | 22,706,050 | -0.40(-0.78%) |
Apr 12, 2012 | 50.45 | 51.10 | 50.27 | 51.03 | 25,012,120 | +0.55(+1.09%) |
Apr 11, 2012 | 50.73 | 50.87 | 50.14 | 50.48 | 25,978,922 | +0.32(+0.65%) |
Apr 10, 2012 | 51.12 | 51.12 | 49.98 | 50.15 | 32,757,838 | -1.04(-2.04%) |
Apr 09, 2012 | 51.26 | 51.49 | 51.07 | 51.20 | 18,066,626 | -0.57(-1.11%) |
Apr 05, 2012 | 51.61 | 52.11 | 51.48 | 51.77 | 19,583,056 | -0.10(-0.19%) |
Apr 04, 2012 | 52.06 | 52.10 | 51.57 | 51.87 | 28,037,720 | -0.52(-0.99%) |
Apr 03, 2012 | 52.95 | 52.97 | 51.88 | 52.39 | 29,024,238 | -0.76(-1.42%) |
Apr 02, 2012 | 52.86 | 53.51 | 52.68 | 53.14 | 22,697,326 | +0.21(+0.39%) |
Mar 30, 2012 | 52.78 | 52.95 | 52.54 | 52.94 | 21,251,424 | +0.40(+0.76%) |
Mar 29, 2012 | 52.07 | 52.57 | 51.82 | 52.54 | 21,626,072 | +0.13(+0.26%) |
Mar 28, 2012 | 52.71 | 52.78 | 51.97 | 52.40 | 26,468,962 | -0.46(-0.88%) |
Mar 27, 2012 | 53.19 | 53.25 | 52.82 | 52.87 | 20,495,098 | -0.25(-0.47%) |
Mar 26, 2012 | 52.60 | 53.25 | 52.53 | 53.12 | 28,404,678 | +0.90(+1.73%) |
Mar 23, 2012 | 52.10 | 52.48 | 51.89 | 52.22 | 20,575,446 | +0.13(+0.26%) |
Mar 22, 2012 | 52.17 | 52.45 | 51.94 | 52.08 | 22,748,194 | -0.42(-0.79%) |
Mar 21, 2012 | 52.85 | 52.85 | 52.35 | 52.50 | 23,285,606 | -0.36(-0.68%) |
Mar 20, 2012 | 52.77 | 53.16 | 52.69 | 52.86 | 22,304,816 | -0.24(-0.45%) |
Mar 19, 2012 | 52.54 | 53.21 | 52.51 | 53.09 | 17,646,278 | +0.34(+0.64%) |
Mar 16, 2012 | 52.61 | 53.04 | 52.44 | 52.76 | 50,778,556 | +0.21(+0.41%) |
Mar 15, 2012 | 52.42 | 52.61 | 52.03 | 52.54 | 23,795,534 | +0.04(+0.08%) |
Mar 14, 2012 | 52.85 | 53.00 | 52.33 | 52.50 | 26,521,376 | -0.51(-0.97%) |
Mar 13, 2012 | 52.42 | 53.06 | 52.25 | 53.01 | 27,612,494 | +0.80(+1.53%) |
Mar 12, 2012 | 51.57 | 52.34 | 51.35 | 52.22 | 31,152,692 | +0.76(+1.48%) |
Mar 09, 2012 | 51.92 | 51.96 | 51.30 | 51.45 | 27,922,436 | -0.32(-0.62%) |
Mar 08, 2012 | 51.88 | 52.17 | 51.65 | 51.78 | 31,182,158 | -0.61(-1.17%) |
Mar 07, 2012 | 52.50 | 52.56 | 52.00 | 52.39 | 24,193,936 | -0.02(-0.03%) |
Mar 06, 2012 | 52.64 | 52.78 | 52.14 | 52.40 | 27,046,408 | -0.70(-1.32%) |
Mar 05, 2012 | 52.59 | 53.16 | 52.44 | 53.11 | 20,976,676 | +0.41(+0.79%) |
Mar 02, 2012 | 52.89 | 52.95 | 52.40 | 52.69 | 18,590,794 | -0.31(-0.58%) |