Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.26 | 44.52 | 43.37 | 44.09 | 2,861,562 | -0.62(-1.39%) |
May 30, 2012 | 45.45 | 45.46 | 44.71 | 44.71 | 1,829,190 | -1.03(-2.25%) |
May 29, 2012 | 45.29 | 46.04 | 45.14 | 45.74 | 1,570,112 | +0.81(+1.81%) |
May 25, 2012 | 45.11 | 45.21 | 44.64 | 44.93 | 1,738,679 | -0.10(-0.22%) |
May 24, 2012 | 45.43 | 45.55 | 44.69 | 45.03 | 1,646,210 | -0.38(-0.83%) |
May 23, 2012 | 44.72 | 45.56 | 44.46 | 45.40 | 1,988,729 | +0.35(+0.79%) |
May 22, 2012 | 45.19 | 45.44 | 44.75 | 45.05 | 1,389,421 | +0.05(+0.12%) |
May 21, 2012 | 44.42 | 45.07 | 44.22 | 45.00 | 2,044,520 | +0.68(+1.53%) |
May 18, 2012 | 45.16 | 45.28 | 44.22 | 44.32 | 2,020,705 | -0.57(-1.27%) |
May 17, 2012 | 45.58 | 45.86 | 44.89 | 44.89 | 1,600,743 | -0.74(-1.62%) |
May 16, 2012 | 46.07 | 46.26 | 45.60 | 45.63 | 1,588,943 | -0.11(-0.25%) |
May 15, 2012 | 45.69 | 46.08 | 45.31 | 45.74 | 1,383,948 | +0.24(+0.53%) |
May 14, 2012 | 45.35 | 45.74 | 45.24 | 45.50 | 1,107,526 | -0.27(-0.59%) |
May 11, 2012 | 45.49 | 46.01 | 45.38 | 45.77 | 1,098,828 | +0.22(+0.48%) |
May 10, 2012 | 45.88 | 46.19 | 45.34 | 45.55 | 1,064,889 | -0.11(-0.25%) |
May 09, 2012 | 45.70 | 45.89 | 45.16 | 45.67 | 1,807,715 | -0.49(-1.06%) |
May 08, 2012 | 45.57 | 46.24 | 45.34 | 46.16 | 2,070,178 | +0.35(+0.76%) |
May 07, 2012 | 45.62 | 46.11 | 45.35 | 45.81 | 1,412,508 | +0.18(+0.40%) |
May 04, 2012 | 46.13 | 46.13 | 45.34 | 45.63 | 1,862,424 | -0.60(-1.30%) |
May 03, 2012 | 46.88 | 46.88 | 46.12 | 46.23 | 2,983,419 | -0.66(-1.41%) |
May 02, 2012 | 45.89 | 47.17 | 45.55 | 46.89 | 5,423,066 | +1.13(+2.47%) |
May 01, 2012 | 44.95 | 46.02 | 44.58 | 45.77 | 2,948,224 | +0.80(+1.77%) |
Apr 30, 2012 | 44.58 | 45.17 | 44.49 | 44.97 | 2,952,096 | +0.54(+1.22%) |
Apr 27, 2012 | 44.88 | 45.14 | 44.34 | 44.43 | 3,498,899 | -0.16(-0.35%) |
Apr 26, 2012 | 45.45 | 45.71 | 44.21 | 44.58 | 4,220,237 | -1.26(-2.76%) |
Apr 25, 2012 | 48.12 | 48.20 | 45.16 | 45.85 | 11,936,662 | -3.70(-7.47%) |
Apr 24, 2012 | 49.58 | 49.94 | 49.33 | 49.55 | 1,574,946 | +0.23(+0.46%) |
Apr 23, 2012 | 49.68 | 49.68 | 49.04 | 49.33 | 1,243,288 | -0.75(-1.49%) |
Apr 20, 2012 | 49.27 | 50.24 | 49.04 | 50.07 | 2,001,455 | +0.29(+0.57%) |
Apr 19, 2012 | 50.15 | 50.67 | 49.66 | 49.78 | 1,809,587 | -0.54(-1.08%) |
Apr 18, 2012 | 50.14 | 50.43 | 49.85 | 50.33 | 1,645,228 | +0.56(+1.13%) |
Apr 17, 2012 | 48.92 | 49.88 | 48.87 | 49.76 | 1,649,932 | +0.98(+2.01%) |
Apr 16, 2012 | 48.32 | 48.90 | 48.09 | 48.78 | 1,116,713 | +0.51(+1.06%) |
Apr 13, 2012 | 48.32 | 48.46 | 48.04 | 48.27 | 1,214,285 | -0.30(-0.62%) |
Apr 12, 2012 | 48.37 | 48.83 | 48.14 | 48.57 | 2,182,336 | +0.40(+0.83%) |
Apr 11, 2012 | 48.08 | 48.61 | 47.81 | 48.17 | 1,521,963 | +0.50(+1.04%) |
Apr 10, 2012 | 47.92 | 47.95 | 47.49 | 47.68 | 1,965,327 | -0.50(-1.03%) |
Apr 09, 2012 | 48.54 | 48.55 | 47.80 | 48.17 | 1,361,842 | -0.84(-1.72%) |
Apr 05, 2012 | 48.99 | 49.30 | 48.91 | 49.02 | 939,688 | -0.30(-0.61%) |
Apr 04, 2012 | 49.02 | 49.41 | 48.87 | 49.32 | 1,070,543 | -0.14(-0.29%) |
Apr 03, 2012 | 49.49 | 49.70 | 48.99 | 49.46 | 834,657 | -0.15(-0.30%) |
Apr 02, 2012 | 49.24 | 49.96 | 49.18 | 49.61 | 1,389,085 | +0.32(+0.64%) |
Mar 30, 2012 | 48.93 | 49.67 | 48.76 | 49.30 | 1,802,729 | +0.55(+1.13%) |
Mar 29, 2012 | 48.79 | 48.93 | 48.22 | 48.75 | 2,401,120 | -0.26(-0.54%) |
Mar 28, 2012 | 49.32 | 49.39 | 48.65 | 49.01 | 955,715 | -0.18(-0.37%) |
Mar 27, 2012 | 49.03 | 49.21 | 48.66 | 49.19 | 991,100 | +0.12(+0.25%) |
Mar 26, 2012 | 49.01 | 49.15 | 48.69 | 49.07 | 1,114,712 | +0.58(+1.20%) |
Mar 23, 2012 | 48.69 | 48.75 | 48.08 | 48.49 | 805,384 | -0.06(-0.12%) |
Mar 22, 2012 | 48.45 | 48.66 | 47.89 | 48.55 | 1,275,946 | -0.38(-0.77%) |
Mar 21, 2012 | 48.51 | 48.99 | 48.14 | 48.93 | 1,319,828 | +0.38(+0.78%) |
Mar 20, 2012 | 49.21 | 49.27 | 48.47 | 48.55 | 1,629,897 | -0.84(-1.71%) |
Mar 19, 2012 | 49.42 | 49.69 | 49.25 | 49.39 | 1,081,175 | -0.04(-0.08%) |
Mar 16, 2012 | 49.03 | 49.57 | 48.90 | 49.43 | 2,312,506 | +0.24(+0.49%) |
Mar 15, 2012 | 49.17 | 49.31 | 48.85 | 49.19 | 2,785,266 | +0.00(+0.00%) |
Mar 14, 2012 | 49.97 | 49.97 | 49.08 | 49.19 | 1,453,153 | -0.79(-1.58%) |
Mar 13, 2012 | 49.94 | 50.18 | 49.49 | 49.98 | 1,689,073 | +0.35(+0.70%) |
Mar 12, 2012 | 50.15 | 50.18 | 49.25 | 49.63 | 960,417 | -0.31(-0.62%) |
Mar 09, 2012 | 49.62 | 49.97 | 49.16 | 49.94 | 795,288 | +0.44(+0.90%) |
Mar 08, 2012 | 49.25 | 49.63 | 48.96 | 49.50 | 1,016,608 | +0.53(+1.08%) |
Mar 07, 2012 | 49.02 | 49.10 | 48.57 | 48.97 | 982,426 | +0.12(+0.25%) |
Mar 06, 2012 | 49.12 | 49.15 | 48.69 | 48.85 | 1,368,806 | -0.62(-1.26%) |
Mar 05, 2012 | 49.80 | 49.88 | 49.21 | 49.47 | 1,186,862 | -0.37(-0.75%) |
Mar 02, 2012 | 50.22 | 50.38 | 49.78 | 49.85 | 1,138,673 | -0.47(-0.94%) |