Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.57 | 46.67 | 45.95 | 46.21 | 7,657,836 | -0.33(-0.71%) |
May 30, 2012 | 46.40 | 46.79 | 46.22 | 46.54 | 5,308,187 | +0.02(+0.04%) |
May 29, 2012 | 46.46 | 46.61 | 45.98 | 46.52 | 6,043,217 | +0.02(+0.05%) |
May 25, 2012 | 46.54 | 46.86 | 46.29 | 46.50 | 5,197,594 | -0.08(-0.18%) |
May 24, 2012 | 45.59 | 47.01 | 45.58 | 46.58 | 8,680,743 | +0.71(+1.55%) |
May 23, 2012 | 45.94 | 46.30 | 45.32 | 45.87 | 5,638,247 | -0.30(-0.65%) |
May 22, 2012 | 46.20 | 46.92 | 45.98 | 46.17 | 7,039,067 | +0.14(+0.31%) |
May 21, 2012 | 44.82 | 46.07 | 44.81 | 46.03 | 5,824,563 | +1.29(+2.89%) |
May 18, 2012 | 45.48 | 45.85 | 44.56 | 44.73 | 7,749,020 | -0.74(-1.62%) |
May 17, 2012 | 45.63 | 45.95 | 45.35 | 45.47 | 6,596,169 | -0.02(-0.04%) |
May 16, 2012 | 45.60 | 45.81 | 45.44 | 45.49 | 4,871,368 | -0.03(-0.07%) |
May 15, 2012 | 45.59 | 46.15 | 45.37 | 45.52 | 6,655,646 | -0.18(-0.40%) |
May 14, 2012 | 45.42 | 46.04 | 45.21 | 45.70 | 5,593,253 | -0.03(-0.07%) |
May 11, 2012 | 45.74 | 46.10 | 45.59 | 45.74 | 4,752,599 | -0.07(-0.16%) |
May 10, 2012 | 46.03 | 46.28 | 45.59 | 45.81 | 4,850,371 | +0.06(+0.13%) |
May 09, 2012 | 45.88 | 46.37 | 45.45 | 45.75 | 7,996,784 | -0.50(-1.07%) |
May 08, 2012 | 45.77 | 46.38 | 45.50 | 46.25 | 5,676,051 | +0.47(+1.03%) |
May 07, 2012 | 45.03 | 45.93 | 44.96 | 45.78 | 4,920,123 | +0.44(+0.97%) |
May 04, 2012 | 46.11 | 46.18 | 45.29 | 45.34 | 6,985,103 | -0.83(-1.79%) |
May 03, 2012 | 46.83 | 46.83 | 45.89 | 46.17 | 8,806,889 | -0.78(-1.66%) |
May 02, 2012 | 47.04 | 47.57 | 46.87 | 46.95 | 6,246,427 | -0.39(-0.82%) |
May 01, 2012 | 46.62 | 47.55 | 46.52 | 47.33 | 5,899,008 | +0.81(+1.75%) |
Apr 30, 2012 | 47.19 | 47.62 | 45.97 | 46.52 | 11,917,845 | -1.46(-3.04%) |
Apr 27, 2012 | 48.56 | 48.67 | 47.72 | 47.98 | 8,327,870 | -0.38(-0.79%) |
Apr 26, 2012 | 47.18 | 48.61 | 46.79 | 48.36 | 11,328,047 | -0.41(-0.85%) |
Apr 25, 2012 | 48.71 | 49.30 | 48.61 | 48.78 | 7,351,822 | +0.12(+0.26%) |
Apr 24, 2012 | 48.90 | 49.05 | 48.44 | 48.65 | 6,071,181 | -0.39(-0.79%) |
Apr 23, 2012 | 48.92 | 49.16 | 48.80 | 49.04 | 5,397,126 | -0.27(-0.54%) |
Apr 20, 2012 | 49.02 | 49.47 | 48.83 | 49.31 | 10,112,669 | +0.66(+1.36%) |
Apr 19, 2012 | 47.46 | 49.17 | 47.22 | 48.64 | 12,979,944 | +1.15(+2.43%) |
Apr 18, 2012 | 47.81 | 47.81 | 47.32 | 47.49 | 7,906,987 | -0.65(-1.34%) |
Apr 17, 2012 | 47.73 | 48.39 | 47.48 | 48.14 | 7,116,446 | +0.61(+1.29%) |
Apr 16, 2012 | 48.35 | 48.35 | 47.53 | 47.53 | 7,999,486 | -0.57(-1.19%) |
Apr 13, 2012 | 48.38 | 48.51 | 47.84 | 48.10 | 6,828,624 | -0.34(-0.70%) |
Apr 12, 2012 | 48.08 | 48.57 | 47.82 | 48.44 | 5,193,903 | +0.36(+0.76%) |
Apr 11, 2012 | 48.12 | 48.50 | 47.93 | 48.07 | 7,840,248 | +0.38(+0.80%) |
Apr 10, 2012 | 48.02 | 48.33 | 47.41 | 47.69 | 7,050,542 | -0.48(-1.00%) |
Apr 09, 2012 | 48.49 | 48.78 | 48.06 | 48.17 | 5,697,519 | -0.72(-1.47%) |
Apr 05, 2012 | 48.73 | 49.04 | 48.55 | 48.89 | 5,825,546 | -0.04(-0.08%) |
Apr 04, 2012 | 49.02 | 49.12 | 48.61 | 48.93 | 5,782,705 | -0.28(-0.57%) |
Apr 03, 2012 | 48.90 | 49.39 | 48.65 | 49.22 | 9,592,757 | +0.23(+0.47%) |
Apr 02, 2012 | 48.83 | 49.11 | 48.15 | 48.98 | 10,990,190 | +0.15(+0.31%) |
Mar 30, 2012 | 48.03 | 49.24 | 47.84 | 48.83 | 13,038,551 | +0.69(+1.43%) |
Mar 29, 2012 | 45.57 | 48.32 | 45.55 | 48.15 | 20,808,442 | +2.21(+4.82%) |
Mar 28, 2012 | 45.89 | 46.37 | 45.47 | 45.93 | 6,559,999 | +0.01(+0.02%) |
Mar 27, 2012 | 45.78 | 46.04 | 44.89 | 45.93 | 8,947,389 | +0.27(+0.60%) |
Mar 26, 2012 | 44.65 | 45.65 | 44.63 | 45.65 | 6,153,510 | +1.19(+2.68%) |
Mar 23, 2012 | 44.63 | 44.73 | 44.34 | 44.46 | 7,810,318 | -0.18(-0.41%) |
Mar 22, 2012 | 44.43 | 44.92 | 44.24 | 44.64 | 9,113,458 | -0.07(-0.17%) |
Mar 21, 2012 | 45.56 | 45.56 | 44.71 | 44.72 | 7,546,384 | -0.67(-1.48%) |
Mar 20, 2012 | 46.34 | 46.42 | 45.35 | 45.39 | 6,491,026 | -1.12(-2.41%) |
Mar 19, 2012 | 46.66 | 46.68 | 46.23 | 46.51 | 6,454,274 | +0.45(+0.97%) |
Mar 16, 2012 | 46.05 | 46.25 | 45.90 | 46.06 | 10,286,255 | -0.10(-0.22%) |
Mar 15, 2012 | 46.32 | 46.61 | 46.02 | 46.16 | 5,550,326 | -0.06(-0.13%) |
Mar 14, 2012 | 45.70 | 46.29 | 45.60 | 46.22 | 8,067,146 | +0.37(+0.81%) |
Mar 13, 2012 | 45.67 | 45.88 | 45.32 | 45.84 | 7,738,743 | +0.26(+0.56%) |
Mar 12, 2012 | 46.23 | 46.30 | 45.53 | 45.59 | 5,512,080 | -0.63(-1.36%) |
Mar 09, 2012 | 46.19 | 46.49 | 45.98 | 46.22 | 5,724,716 | +0.14(+0.31%) |
Mar 08, 2012 | 45.46 | 46.43 | 45.41 | 46.08 | 5,894,150 | +1.01(+2.24%) |
Mar 07, 2012 | 45.04 | 45.35 | 44.94 | 45.06 | 5,354,995 | -0.06(-0.13%) |
Mar 06, 2012 | 45.33 | 45.91 | 44.84 | 45.12 | 5,218,359 | -0.48(-1.05%) |
Mar 05, 2012 | 46.10 | 46.46 | 45.60 | 45.60 | 5,679,485 | -0.66(-1.43%) |
Mar 02, 2012 | 46.37 | 46.44 | 45.88 | 46.27 | 5,321,194 | -0.12(-0.27%) |