Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.58 | 44.95 | 44.43 | 44.63 | 18,600,014 | +0.16(+0.35%) |
May 30, 2012 | 44.57 | 44.61 | 44.33 | 44.48 | 13,168,763 | -0.27(-0.61%) |
May 29, 2012 | 44.93 | 44.99 | 44.54 | 44.75 | 14,115,108 | +0.06(+0.13%) |
May 25, 2012 | 44.96 | 45.03 | 44.53 | 44.69 | 15,677,707 | -0.42(-0.93%) |
May 24, 2012 | 44.96 | 45.28 | 44.90 | 45.11 | 13,021,285 | +0.31(+0.70%) |
May 23, 2012 | 44.89 | 45.14 | 44.52 | 44.80 | 15,915,213 | -0.18(-0.39%) |
May 22, 2012 | 44.89 | 45.17 | 44.84 | 44.97 | 11,876,807 | +0.04(+0.08%) |
May 21, 2012 | 44.79 | 45.19 | 44.78 | 44.94 | 12,408,803 | +0.09(+0.19%) |
May 18, 2012 | 45.22 | 45.25 | 44.67 | 44.85 | 19,464,058 | -0.14(-0.31%) |
May 17, 2012 | 45.11 | 45.31 | 44.95 | 45.00 | 11,290,087 | -0.11(-0.25%) |
May 16, 2012 | 45.17 | 45.27 | 44.94 | 45.11 | 14,149,426 | +0.07(+0.16%) |
May 15, 2012 | 45.10 | 45.41 | 44.90 | 45.04 | 12,004,798 | -0.23(-0.50%) |
May 14, 2012 | 45.34 | 45.39 | 45.00 | 45.27 | 56,052,784 | -0.29(-0.64%) |
May 11, 2012 | 45.62 | 46.02 | 45.48 | 45.56 | 53,421,240 | -0.16(-0.36%) |
May 10, 2012 | 45.89 | 45.92 | 45.59 | 45.72 | 10,799,172 | +0.21(+0.45%) |
May 09, 2012 | 45.73 | 45.94 | 45.49 | 45.51 | 15,044,118 | -0.50(-1.08%) |
May 08, 2012 | 45.80 | 46.01 | 45.70 | 46.01 | 17,500,898 | +0.13(+0.28%) |
May 07, 2012 | 45.73 | 46.04 | 45.68 | 45.88 | 11,780,109 | +0.04(+0.09%) |
May 04, 2012 | 46.16 | 46.23 | 45.84 | 45.84 | 14,551,755 | -0.42(-0.92%) |
May 03, 2012 | 46.31 | 46.37 | 46.12 | 46.26 | 14,657,116 | +0.01(+0.02%) |
May 02, 2012 | 46.14 | 46.26 | 45.91 | 46.26 | 11,792,582 | +0.08(+0.17%) |
May 01, 2012 | 45.96 | 46.28 | 45.88 | 46.18 | 14,276,502 | +0.09(+0.18%) |
Apr 30, 2012 | 45.92 | 46.30 | 45.91 | 46.09 | 16,047,749 | +0.18(+0.40%) |
Apr 27, 2012 | 45.99 | 46.11 | 45.80 | 45.91 | 13,948,710 | +0.06(+0.14%) |
Apr 26, 2012 | 45.60 | 46.00 | 45.50 | 45.85 | 12,908,494 | +0.23(+0.50%) |
Apr 25, 2012 | 45.29 | 45.73 | 45.20 | 45.62 | 15,765,642 | +0.47(+1.03%) |
Apr 24, 2012 | 45.00 | 45.17 | 44.86 | 45.15 | 12,742,655 | +0.28(+0.63%) |
Apr 23, 2012 | 44.96 | 45.10 | 44.82 | 44.87 | 14,294,786 | -0.24(-0.53%) |
Apr 20, 2012 | 44.76 | 45.29 | 44.75 | 45.11 | 20,225,708 | +0.48(+1.08%) |
Apr 19, 2012 | 44.76 | 44.99 | 44.44 | 44.63 | 21,452,082 | -0.16(-0.36%) |
Apr 18, 2012 | 45.47 | 45.26 | 44.69 | 44.79 | 29,048,570 | -0.68(-1.49%) |
Apr 17, 2012 | 45.48 | 45.51 | 44.80 | 45.47 | 25,878,210 | +0.17(+0.38%) |
Apr 16, 2012 | 45.12 | 45.43 | 45.08 | 45.30 | 14,833,437 | +0.31(+0.69%) |
Apr 13, 2012 | 45.27 | 45.31 | 44.97 | 44.99 | 15,855,772 | -0.43(-0.95%) |
Apr 12, 2012 | 45.35 | 45.42 | 45.09 | 45.42 | 18,511,284 | +0.01(+0.03%) |
Apr 11, 2012 | 45.80 | 45.80 | 45.29 | 45.41 | 14,632,524 | -0.05(-0.11%) |
Apr 10, 2012 | 45.89 | 45.92 | 45.43 | 45.46 | 18,039,324 | -0.51(-1.11%) |
Apr 09, 2012 | 45.99 | 46.19 | 45.94 | 45.97 | 8,948,048 | -0.30(-0.64%) |
Apr 05, 2012 | 46.21 | 46.29 | 46.09 | 46.26 | 11,189,478 | -0.04(-0.08%) |
Apr 04, 2012 | 46.45 | 46.52 | 46.27 | 46.30 | 13,321,550 | -0.35(-0.74%) |
Apr 03, 2012 | 46.82 | 46.84 | 46.38 | 46.65 | 12,892,442 | -0.23(-0.50%) |
Apr 02, 2012 | 46.76 | 46.94 | 46.60 | 46.88 | 12,408,712 | +0.18(+0.38%) |
Mar 30, 2012 | 46.47 | 46.86 | 46.43 | 46.70 | 15,971,412 | +0.30(+0.64%) |
Mar 29, 2012 | 46.22 | 46.41 | 46.16 | 46.41 | 13,406,293 | -0.06(-0.12%) |
Mar 28, 2012 | 46.31 | 46.46 | 46.15 | 46.46 | 14,554,986 | +0.16(+0.34%) |
Mar 27, 2012 | 46.26 | 46.38 | 46.18 | 46.31 | 15,114,325 | +0.16(+0.35%) |
Mar 26, 2012 | 45.94 | 46.21 | 45.90 | 46.14 | 12,010,220 | +0.44(+0.96%) |
Mar 23, 2012 | 45.66 | 45.82 | 45.58 | 45.70 | 11,386,930 | +0.06(+0.14%) |
Mar 22, 2012 | 45.79 | 45.80 | 45.60 | 45.64 | 15,000,226 | -0.21(-0.46%) |
Mar 21, 2012 | 45.99 | 46.07 | 45.77 | 45.85 | 11,072,151 | -0.14(-0.31%) |
Mar 20, 2012 | 46.02 | 46.11 | 45.85 | 45.99 | 10,960,528 | -0.18(-0.38%) |
Mar 19, 2012 | 45.99 | 46.21 | 45.95 | 46.17 | 10,340,783 | +0.06(+0.14%) |
Mar 16, 2012 | 46.16 | 46.35 | 45.89 | 46.11 | 25,008,568 | +0.04(+0.08%) |
Mar 15, 2012 | 45.97 | 46.29 | 45.92 | 46.07 | 16,062,227 | -0.01(-0.02%) |
Mar 14, 2012 | 46.17 | 46.29 | 46.04 | 46.08 | 13,575,625 | -0.18(-0.38%) |
Mar 13, 2012 | 46.32 | 46.33 | 46.04 | 46.26 | 13,847,603 | +0.16(+0.35%) |
Mar 12, 2012 | 45.70 | 46.13 | 45.70 | 46.09 | 10,288,390 | +0.25(+0.56%) |
Mar 09, 2012 | 45.90 | 46.02 | 45.73 | 45.84 | 11,879,086 | -0.08(-0.17%) |
Mar 08, 2012 | 45.99 | 46.08 | 45.84 | 45.92 | 15,975,029 | +0.39(+0.86%) |
Mar 07, 2012 | 45.51 | 45.64 | 45.40 | 45.53 | 12,094,164 | -0.04(-0.08%) |
Mar 06, 2012 | 45.64 | 45.83 | 45.45 | 45.56 | 13,367,793 | -0.40(-0.86%) |
Mar 05, 2012 | 45.80 | 45.99 | 45.70 | 45.96 | 10,735,190 | +0.10(+0.22%) |
Mar 02, 2012 | 45.84 | 45.93 | 45.71 | 45.86 | 8,564,316 | -0.04(-0.09%) |