Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.88 | 47.03 | 44.99 | 46.47 | 20,481,950 | -0.68(-1.45%) |
May 30, 2012 | 48.54 | 48.55 | 46.88 | 47.16 | 13,327,008 | -2.05(-4.16%) |
May 29, 2012 | 48.34 | 49.85 | 48.31 | 49.20 | 9,613,555 | +1.34(+2.80%) |
May 25, 2012 | 47.94 | 48.54 | 47.64 | 47.86 | 8,442,340 | -0.32(-0.67%) |
May 24, 2012 | 49.45 | 49.50 | 47.64 | 48.19 | 12,091,771 | -0.97(-1.98%) |
May 23, 2012 | 48.02 | 49.22 | 47.49 | 49.16 | 9,447,313 | +0.57(+1.17%) |
May 22, 2012 | 49.08 | 49.59 | 48.18 | 48.59 | 11,168,265 | -0.26(-0.54%) |
May 21, 2012 | 47.43 | 48.92 | 46.99 | 48.85 | 10,538,940 | +1.98(+4.21%) |
May 18, 2012 | 47.50 | 48.15 | 46.74 | 46.88 | 12,691,528 | -0.50(-1.07%) |
May 17, 2012 | 47.23 | 48.04 | 46.94 | 47.38 | 12,673,985 | -0.04(-0.09%) |
May 16, 2012 | 48.12 | 49.03 | 46.98 | 47.42 | 13,747,498 | -0.52(-1.08%) |
May 15, 2012 | 49.30 | 49.48 | 47.77 | 47.94 | 10,564,658 | -1.27(-2.57%) |
May 14, 2012 | 49.63 | 49.63 | 48.92 | 49.21 | 9,376,266 | -1.13(-2.25%) |
May 11, 2012 | 50.37 | 51.33 | 50.24 | 50.34 | 7,065,705 | -0.47(-0.92%) |
May 10, 2012 | 51.59 | 52.09 | 50.64 | 50.81 | 7,960,061 | -0.15(-0.29%) |
May 09, 2012 | 50.67 | 51.65 | 50.30 | 50.96 | 9,964,504 | -0.55(-1.07%) |
May 08, 2012 | 51.16 | 51.66 | 50.03 | 51.51 | 11,644,427 | -0.15(-0.30%) |
May 07, 2012 | 51.08 | 52.03 | 50.75 | 51.66 | 7,627,629 | +0.47(+0.91%) |
May 04, 2012 | 52.60 | 52.60 | 50.82 | 51.19 | 13,164,118 | -1.94(-3.65%) |
May 03, 2012 | 54.30 | 54.36 | 52.82 | 53.13 | 9,270,227 | -1.14(-2.10%) |
May 02, 2012 | 54.49 | 54.65 | 54.02 | 54.27 | 8,379,911 | -0.70(-1.28%) |
May 01, 2012 | 54.27 | 55.75 | 54.00 | 54.98 | 9,266,277 | +0.72(+1.34%) |
Apr 30, 2012 | 53.67 | 54.35 | 53.67 | 54.25 | 6,857,172 | +0.14(+0.26%) |
Apr 27, 2012 | 54.54 | 54.68 | 53.78 | 54.11 | 8,857,517 | -0.22(-0.40%) |
Apr 26, 2012 | 54.05 | 54.68 | 53.61 | 54.33 | 9,647,985 | -0.15(-0.28%) |
Apr 25, 2012 | 53.89 | 54.82 | 53.53 | 54.49 | 14,770,566 | +1.28(+2.41%) |
Apr 24, 2012 | 52.32 | 53.78 | 52.09 | 53.20 | 12,319,808 | +1.11(+2.14%) |
Apr 23, 2012 | 51.79 | 52.87 | 51.14 | 52.09 | 13,741,899 | -0.37(-0.71%) |
Apr 20, 2012 | 53.22 | 54.53 | 52.40 | 52.47 | 26,630,124 | +1.39(+2.72%) |
Apr 19, 2012 | 51.31 | 52.14 | 50.76 | 51.08 | 12,390,124 | -0.10(-0.19%) |
Apr 18, 2012 | 50.76 | 51.81 | 50.69 | 51.17 | 10,455,233 | +0.42(+0.84%) |
Apr 17, 2012 | 50.22 | 50.97 | 50.12 | 50.75 | 11,269,265 | +1.40(+2.83%) |
Apr 16, 2012 | 50.31 | 50.55 | 49.29 | 49.35 | 9,362,845 | -0.69(-1.37%) |
Apr 13, 2012 | 51.16 | 51.37 | 49.99 | 50.04 | 10,333,977 | -1.43(-2.79%) |
Apr 12, 2012 | 50.09 | 51.53 | 49.88 | 51.47 | 12,441,824 | +1.62(+3.26%) |
Apr 11, 2012 | 50.30 | 50.42 | 49.76 | 49.85 | 12,183,640 | +0.63(+1.28%) |
Apr 10, 2012 | 49.29 | 49.80 | 48.62 | 49.22 | 15,051,359 | -0.24(-0.49%) |
Apr 09, 2012 | 49.39 | 50.23 | 49.21 | 49.46 | 8,815,907 | -0.61(-1.21%) |
Apr 05, 2012 | 50.15 | 50.78 | 49.96 | 50.07 | 10,888,285 | -0.20(-0.39%) |
Apr 04, 2012 | 50.35 | 50.92 | 49.93 | 50.26 | 9,227,249 | -0.76(-1.49%) |
Apr 03, 2012 | 51.59 | 51.70 | 50.48 | 51.02 | 13,794,561 | -0.08(-0.16%) |
Apr 02, 2012 | 50.93 | 52.02 | 50.56 | 51.10 | 12,102,004 | -0.07(-0.13%) |
Mar 30, 2012 | 51.13 | 51.53 | 50.35 | 51.17 | 14,865,350 | +0.58(+1.14%) |
Mar 29, 2012 | 50.73 | 51.56 | 50.00 | 50.59 | 15,332,390 | -0.47(-0.92%) |
Mar 28, 2012 | 50.94 | 51.73 | 50.20 | 51.06 | 14,327,398 | -0.13(-0.26%) |
Mar 27, 2012 | 52.93 | 52.95 | 51.17 | 51.19 | 23,171,042 | -1.79(-3.37%) |
Mar 26, 2012 | 53.86 | 54.03 | 52.66 | 52.98 | 13,735,533 | -0.57(-1.07%) |
Mar 23, 2012 | 52.93 | 53.79 | 52.36 | 53.55 | 15,755,861 | +0.88(+1.67%) |
Mar 22, 2012 | 53.43 | 53.50 | 52.04 | 52.67 | 21,683,362 | -1.49(-2.74%) |
Mar 21, 2012 | 55.01 | 55.01 | 53.91 | 54.16 | 19,227,422 | -1.24(-2.25%) |
Mar 20, 2012 | 55.79 | 55.79 | 55.06 | 55.40 | 8,977,124 | -1.02(-1.80%) |
Mar 19, 2012 | 56.16 | 56.66 | 56.05 | 56.42 | 7,733,786 | +0.25(+0.44%) |
Mar 16, 2012 | 55.11 | 56.37 | 54.93 | 56.17 | 16,179,133 | +1.35(+2.46%) |
Mar 15, 2012 | 54.27 | 54.92 | 53.61 | 54.82 | 9,222,592 | +0.66(+1.22%) |
Mar 14, 2012 | 54.63 | 54.73 | 53.80 | 54.16 | 11,131,320 | -0.55(-1.00%) |
Mar 13, 2012 | 54.44 | 54.81 | 53.80 | 54.71 | 12,791,662 | +0.55(+1.01%) |
Mar 12, 2012 | 55.36 | 55.44 | 53.97 | 54.16 | 10,980,327 | -1.33(-2.40%) |
Mar 09, 2012 | 55.60 | 56.17 | 55.25 | 55.50 | 9,144,456 | +0.01(+0.03%) |
Mar 08, 2012 | 55.03 | 55.86 | 54.90 | 55.48 | 8,223,127 | +0.82(+1.50%) |
Mar 07, 2012 | 54.43 | 54.83 | 54.08 | 54.66 | 8,673,716 | +0.67(+1.23%) |
Mar 06, 2012 | 54.05 | 54.21 | 53.22 | 54.00 | 14,055,784 | -1.39(-2.51%) |
Mar 05, 2012 | 56.20 | 56.26 | 54.90 | 55.39 | 8,432,621 | -1.10(-1.94%) |
Mar 02, 2012 | 57.08 | 57.31 | 56.15 | 56.48 | 9,069,999 | -0.86(-1.51%) |