Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.94 | 43.02 | 42.07 | 42.21 | 9,627,207 | -0.88(-2.03%) |
May 30, 2012 | 43.06 | 43.28 | 42.88 | 43.08 | 2,287,729 | -0.77(-1.77%) |
May 29, 2012 | 43.32 | 44.02 | 43.32 | 43.86 | 2,982,443 | +1.22(+2.85%) |
May 25, 2012 | 42.77 | 42.93 | 42.62 | 42.64 | 3,508,211 | -0.22(-0.52%) |
May 24, 2012 | 42.81 | 43.08 | 42.46 | 42.87 | 3,494,559 | +0.09(+0.20%) |
May 23, 2012 | 42.73 | 42.80 | 41.95 | 42.78 | 2,751,536 | -0.39(-0.90%) |
May 22, 2012 | 43.59 | 43.87 | 42.84 | 43.17 | 3,332,122 | -0.37(-0.85%) |
May 21, 2012 | 42.39 | 43.60 | 42.39 | 43.54 | 3,987,369 | +1.00(+2.35%) |
May 18, 2012 | 43.21 | 43.28 | 42.27 | 42.54 | 3,379,088 | -0.38(-0.88%) |
May 17, 2012 | 43.22 | 43.46 | 42.80 | 42.92 | 2,742,224 | -0.40(-0.91%) |
May 16, 2012 | 43.72 | 43.97 | 43.02 | 43.32 | 3,694,019 | -0.36(-0.83%) |
May 15, 2012 | 44.39 | 44.63 | 43.45 | 43.68 | 3,577,080 | -0.90(-2.02%) |
May 14, 2012 | 44.83 | 45.30 | 44.56 | 44.58 | 2,931,431 | -0.97(-2.13%) |
May 11, 2012 | 45.80 | 46.28 | 45.50 | 45.55 | 5,017,826 | -0.65(-1.41%) |
May 10, 2012 | 46.68 | 46.76 | 46.17 | 46.20 | 1,831,772 | +0.03(+0.07%) |
May 09, 2012 | 45.77 | 46.46 | 45.62 | 46.17 | 2,558,484 | -0.51(-1.10%) |
May 08, 2012 | 47.53 | 47.53 | 46.34 | 46.68 | 5,013,586 | -1.49(-3.09%) |
May 07, 2012 | 47.33 | 48.22 | 47.28 | 48.17 | 3,041,070 | +0.77(+1.63%) |
May 04, 2012 | 47.72 | 47.89 | 47.29 | 47.39 | 2,696,933 | -0.70(-1.47%) |
May 03, 2012 | 48.44 | 48.64 | 47.81 | 48.10 | 3,133,986 | -0.23(-0.48%) |
May 02, 2012 | 48.01 | 48.40 | 47.94 | 48.33 | 3,660,618 | -0.01(-0.02%) |
May 01, 2012 | 48.01 | 48.77 | 47.77 | 48.34 | 2,099,709 | +0.43(+0.89%) |
Apr 30, 2012 | 47.96 | 48.03 | 47.66 | 47.91 | 4,874,025 | -0.04(-0.08%) |
Apr 27, 2012 | 47.42 | 48.08 | 47.14 | 47.95 | 3,498,028 | +0.81(+1.73%) |
Apr 26, 2012 | 46.73 | 47.17 | 46.55 | 47.14 | 1,830,453 | +0.14(+0.30%) |
Apr 25, 2012 | 46.86 | 47.10 | 46.59 | 47.00 | 3,740,064 | +0.54(+1.17%) |
Apr 24, 2012 | 46.65 | 46.98 | 46.36 | 46.45 | 2,077,846 | -0.18(-0.38%) |
Apr 23, 2012 | 46.29 | 46.68 | 45.66 | 46.63 | 3,274,929 | -0.69(-1.46%) |
Apr 20, 2012 | 47.17 | 47.51 | 47.15 | 47.32 | 2,721,382 | +0.53(+1.13%) |
Apr 19, 2012 | 46.88 | 47.24 | 46.60 | 46.79 | 3,028,230 | -0.23(-0.49%) |
Apr 18, 2012 | 47.01 | 47.34 | 46.79 | 47.03 | 3,070,244 | -0.18(-0.38%) |
Apr 17, 2012 | 47.00 | 47.44 | 46.83 | 47.20 | 2,338,969 | +0.67(+1.43%) |
Apr 16, 2012 | 46.80 | 47.15 | 46.02 | 46.54 | 4,107,531 | -0.02(-0.05%) |
Apr 13, 2012 | 47.26 | 47.26 | 46.52 | 46.56 | 2,761,889 | -0.88(-1.85%) |
Apr 12, 2012 | 46.99 | 47.49 | 46.96 | 47.44 | 3,008,393 | +0.62(+1.32%) |
Apr 11, 2012 | 47.11 | 47.19 | 46.66 | 46.82 | 3,031,526 | +0.25(+0.53%) |
Apr 10, 2012 | 47.30 | 47.56 | 46.38 | 46.57 | 5,887,293 | -1.22(-2.55%) |
Apr 09, 2012 | 47.34 | 47.83 | 47.32 | 47.79 | 3,061,665 | -0.42(-0.87%) |
Apr 05, 2012 | 48.13 | 48.50 | 48.03 | 48.20 | 2,278,557 | -0.26(-0.53%) |
Apr 04, 2012 | 48.82 | 48.82 | 48.37 | 48.46 | 2,716,247 | -0.75(-1.53%) |
Apr 03, 2012 | 49.46 | 49.46 | 48.87 | 49.21 | 3,795,723 | -0.08(-0.16%) |
Apr 02, 2012 | 48.41 | 49.37 | 48.34 | 49.29 | 3,849,371 | +0.85(+1.76%) |
Mar 30, 2012 | 48.41 | 48.54 | 48.04 | 48.44 | 3,596,163 | +0.45(+0.94%) |
Mar 29, 2012 | 47.44 | 48.04 | 47.11 | 47.99 | 2,884,411 | +0.08(+0.16%) |
Mar 28, 2012 | 48.02 | 48.17 | 47.46 | 47.91 | 4,075,707 | -0.28(-0.58%) |
Mar 27, 2012 | 48.35 | 48.62 | 48.17 | 48.19 | 2,859,191 | -0.12(-0.26%) |
Mar 26, 2012 | 47.60 | 48.34 | 47.60 | 48.31 | 2,759,741 | +1.14(+2.41%) |
Mar 23, 2012 | 46.90 | 47.22 | 46.63 | 47.17 | 2,023,589 | +0.19(+0.40%) |
Mar 22, 2012 | 46.90 | 47.03 | 46.76 | 46.99 | 3,047,094 | -0.50(-1.06%) |
Mar 21, 2012 | 47.15 | 47.53 | 47.14 | 47.49 | 2,745,552 | +0.52(+1.11%) |
Mar 20, 2012 | 46.86 | 47.42 | 46.77 | 46.97 | 4,653,943 | -0.43(-0.92%) |
Mar 19, 2012 | 47.27 | 47.65 | 47.14 | 47.41 | 3,677,269 | +0.10(+0.21%) |
Mar 16, 2012 | 47.49 | 47.58 | 47.27 | 47.31 | 2,520,137 | -0.08(-0.16%) |
Mar 15, 2012 | 47.06 | 47.47 | 46.95 | 47.38 | 1,963,817 | +0.43(+0.91%) |
Mar 14, 2012 | 47.41 | 47.46 | 46.77 | 46.96 | 3,593,859 | -0.58(-1.22%) |
Mar 13, 2012 | 46.76 | 47.57 | 46.71 | 47.54 | 7,094,912 | +1.01(+2.16%) |
Mar 12, 2012 | 46.59 | 46.68 | 46.25 | 46.53 | 2,439,980 | -0.15(-0.33%) |
Mar 09, 2012 | 46.86 | 47.20 | 46.65 | 46.69 | 2,500,137 | +0.01(+0.02%) |
Mar 08, 2012 | 46.20 | 46.72 | 45.95 | 46.68 | 3,198,888 | +0.95(+2.08%) |
Mar 07, 2012 | 45.31 | 45.79 | 45.18 | 45.73 | 2,909,640 | +0.48(+1.06%) |
Mar 06, 2012 | 45.73 | 45.93 | 45.03 | 45.24 | 5,088,300 | -1.29(-2.78%) |
Mar 05, 2012 | 46.76 | 46.76 | 46.35 | 46.54 | 4,167,999 | -0.44(-0.94%) |
Mar 02, 2012 | 46.62 | 47.00 | 46.43 | 46.98 | 3,785,977 | +0.24(+0.51%) |