Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 49.08 | 49.24 | 48.17 | 48.31 | 63,391,728 | -0.71(-1.45%) |
May 30, 2012 | 49.81 | 50.00 | 48.90 | 49.02 | 31,890,212 | -1.31(-2.61%) |
May 29, 2012 | 50.77 | 50.77 | 49.96 | 50.34 | 25,929,810 | -0.09(-0.18%) |
May 25, 2012 | 50.91 | 50.97 | 50.18 | 50.43 | 20,762,982 | -0.33(-0.64%) |
May 24, 2012 | 50.56 | 50.86 | 50.20 | 50.75 | 22,971,614 | +0.35(+0.69%) |
May 23, 2012 | 50.25 | 50.43 | 49.13 | 50.40 | 28,616,672 | +0.06(+0.11%) |
May 22, 2012 | 50.47 | 50.90 | 50.09 | 50.35 | 22,444,860 | -0.06(-0.11%) |
May 21, 2012 | 50.02 | 50.46 | 49.81 | 50.40 | 22,347,872 | +0.35(+0.70%) |
May 18, 2012 | 50.61 | 50.82 | 49.78 | 50.05 | 35,397,024 | -0.27(-0.54%) |
May 17, 2012 | 50.47 | 50.75 | 50.18 | 50.32 | 28,809,758 | -0.16(-0.32%) |
May 16, 2012 | 50.36 | 51.09 | 50.25 | 50.48 | 24,465,324 | +0.23(+0.46%) |
May 15, 2012 | 50.38 | 50.83 | 50.09 | 50.25 | 25,647,110 | -0.20(-0.40%) |
May 14, 2012 | 50.55 | 50.66 | 50.36 | 50.45 | 20,631,602 | -0.60(-1.18%) |
May 11, 2012 | 50.80 | 51.48 | 50.71 | 51.06 | 19,634,090 | +0.16(+0.31%) |
May 10, 2012 | 51.22 | 51.36 | 50.72 | 50.90 | 21,541,504 | +0.06(+0.12%) |
May 09, 2012 | 50.67 | 51.30 | 50.57 | 50.83 | 28,561,944 | -0.43(-0.84%) |
May 08, 2012 | 51.10 | 51.41 | 50.59 | 51.27 | 32,130,458 | -0.28(-0.54%) |
May 07, 2012 | 51.43 | 51.74 | 51.32 | 51.55 | 19,695,674 | -0.05(-0.11%) |
May 04, 2012 | 51.93 | 52.05 | 51.50 | 51.60 | 24,674,908 | -0.66(-1.26%) |
May 03, 2012 | 52.70 | 52.71 | 52.05 | 52.26 | 16,386,134 | -0.34(-0.64%) |
May 02, 2012 | 52.82 | 52.87 | 52.37 | 52.60 | 18,205,396 | -0.51(-0.97%) |
May 01, 2012 | 52.76 | 53.40 | 52.56 | 53.11 | 22,645,256 | +0.43(+0.81%) |
Apr 30, 2012 | 52.45 | 52.96 | 52.40 | 52.68 | 19,232,424 | +0.16(+0.30%) |
Apr 27, 2012 | 52.78 | 52.90 | 52.45 | 52.52 | 17,198,232 | +0.01(+0.01%) |
Apr 26, 2012 | 52.04 | 52.60 | 51.96 | 52.52 | 28,291,414 | -0.48(-0.90%) |
Apr 25, 2012 | 52.87 | 53.20 | 52.31 | 52.99 | 30,280,726 | +0.33(+0.63%) |
Apr 24, 2012 | 52.26 | 52.71 | 52.26 | 52.67 | 19,064,038 | +0.38(+0.72%) |
Apr 23, 2012 | 51.58 | 52.43 | 51.49 | 52.29 | 24,905,696 | +0.24(+0.46%) |
Apr 20, 2012 | 52.20 | 52.43 | 51.88 | 52.05 | 28,215,794 | +0.01(+0.02%) |
Apr 19, 2012 | 52.18 | 52.43 | 51.85 | 52.04 | 26,181,124 | -0.29(-0.55%) |
Apr 18, 2012 | 51.90 | 52.51 | 51.88 | 52.32 | 21,300,314 | +0.18(+0.35%) |
Apr 17, 2012 | 51.65 | 52.23 | 51.60 | 52.14 | 23,284,332 | +0.88(+1.71%) |
Apr 16, 2012 | 50.79 | 51.49 | 50.72 | 51.26 | 28,722,412 | +0.65(+1.28%) |
Apr 13, 2012 | 50.63 | 51.07 | 50.56 | 50.62 | 22,712,062 | -0.40(-0.78%) |
Apr 12, 2012 | 50.43 | 51.09 | 50.26 | 51.01 | 25,018,744 | +0.55(+1.09%) |
Apr 11, 2012 | 50.71 | 50.86 | 50.13 | 50.46 | 25,985,802 | +0.32(+0.65%) |
Apr 10, 2012 | 51.10 | 51.10 | 49.96 | 50.14 | 32,766,512 | -1.04(-2.04%) |
Apr 09, 2012 | 51.24 | 51.48 | 51.06 | 51.18 | 18,071,410 | -0.57(-1.11%) |
Apr 05, 2012 | 51.60 | 52.10 | 51.47 | 51.76 | 19,588,242 | -0.10(-0.19%) |
Apr 04, 2012 | 52.05 | 52.08 | 51.55 | 51.85 | 28,045,144 | -0.52(-0.99%) |
Apr 03, 2012 | 52.93 | 52.95 | 51.87 | 52.37 | 29,031,924 | -0.76(-1.42%) |
Apr 02, 2012 | 52.84 | 53.50 | 52.67 | 53.13 | 22,703,336 | +0.21(+0.39%) |
Mar 30, 2012 | 52.77 | 52.94 | 52.53 | 52.92 | 21,257,052 | +0.40(+0.76%) |
Mar 29, 2012 | 52.06 | 52.56 | 51.81 | 52.52 | 21,631,798 | +0.13(+0.26%) |
Mar 28, 2012 | 52.70 | 52.77 | 51.95 | 52.39 | 26,475,972 | -0.46(-0.88%) |
Mar 27, 2012 | 53.17 | 53.24 | 52.81 | 52.85 | 20,500,526 | -0.25(-0.47%) |
Mar 26, 2012 | 52.59 | 53.24 | 52.52 | 53.10 | 28,412,200 | +0.90(+1.73%) |
Mar 23, 2012 | 52.09 | 52.46 | 51.88 | 52.20 | 20,580,896 | +0.13(+0.26%) |
Mar 22, 2012 | 52.16 | 52.44 | 51.93 | 52.07 | 22,754,218 | -0.41(-0.79%) |
Mar 21, 2012 | 52.84 | 52.84 | 52.34 | 52.48 | 23,291,772 | -0.36(-0.68%) |
Mar 20, 2012 | 52.76 | 53.15 | 52.67 | 52.84 | 22,310,722 | -0.24(-0.45%) |
Mar 19, 2012 | 52.52 | 53.20 | 52.49 | 53.08 | 17,650,950 | +0.34(+0.64%) |
Mar 16, 2012 | 52.60 | 53.02 | 52.43 | 52.74 | 50,792,004 | +0.21(+0.41%) |
Mar 15, 2012 | 52.41 | 52.60 | 52.02 | 52.53 | 23,801,836 | +0.04(+0.08%) |
Mar 14, 2012 | 52.84 | 52.98 | 52.32 | 52.49 | 26,528,400 | -0.51(-0.97%) |
Mar 13, 2012 | 52.41 | 53.04 | 52.24 | 53.00 | 27,619,806 | +0.80(+1.53%) |
Mar 12, 2012 | 51.56 | 52.32 | 51.34 | 52.20 | 31,160,942 | +0.76(+1.48%) |
Mar 09, 2012 | 51.90 | 51.95 | 51.29 | 51.44 | 27,929,830 | -0.32(-0.62%) |
Mar 08, 2012 | 51.87 | 52.15 | 51.64 | 51.76 | 31,190,414 | -0.61(-1.17%) |
Mar 07, 2012 | 52.48 | 52.55 | 51.98 | 52.37 | 24,200,344 | -0.02(-0.03%) |
Mar 06, 2012 | 52.62 | 52.77 | 52.12 | 52.39 | 27,053,570 | -0.70(-1.32%) |
Mar 05, 2012 | 52.58 | 53.14 | 52.42 | 53.09 | 20,982,230 | +0.41(+0.79%) |
Mar 02, 2012 | 52.88 | 52.93 | 52.38 | 52.68 | 18,595,716 | -0.31(-0.58%) |