Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.97 | 41.07 | 39.94 | 40.63 | 41,791,128 | -0.36(-0.87%) |
May 30, 2012 | 41.70 | 41.73 | 40.86 | 40.99 | 36,381,632 | -1.30(-3.07%) |
May 29, 2012 | 42.07 | 42.59 | 41.85 | 42.29 | 22,006,244 | +0.70(+1.67%) |
May 25, 2012 | 41.75 | 42.03 | 41.50 | 41.59 | 12,550,208 | -0.20(-0.47%) |
May 24, 2012 | 42.04 | 42.04 | 41.27 | 41.79 | 29,253,260 | -0.03(-0.08%) |
May 23, 2012 | 41.32 | 41.88 | 40.73 | 41.82 | 29,564,116 | +0.15(+0.37%) |
May 22, 2012 | 41.83 | 42.42 | 41.39 | 41.67 | 33,410,040 | -0.10(-0.24%) |
May 21, 2012 | 40.89 | 41.81 | 40.86 | 41.77 | 21,406,230 | +0.94(+2.30%) |
May 18, 2012 | 41.38 | 41.61 | 40.66 | 40.83 | 28,945,064 | -0.26(-0.62%) |
May 17, 2012 | 41.45 | 41.77 | 41.08 | 41.09 | 30,035,876 | -0.26(-0.63%) |
May 16, 2012 | 41.69 | 42.35 | 41.35 | 41.35 | 25,857,886 | -0.23(-0.57%) |
May 15, 2012 | 42.31 | 42.47 | 41.46 | 41.59 | 26,581,830 | -0.70(-1.66%) |
May 14, 2012 | 42.47 | 42.54 | 42.20 | 42.29 | 21,222,438 | -0.72(-1.66%) |
May 11, 2012 | 43.02 | 43.64 | 42.93 | 43.00 | 16,134,092 | -0.32(-0.74%) |
May 10, 2012 | 43.57 | 43.80 | 43.23 | 43.32 | 19,273,322 | +0.19(+0.43%) |
May 09, 2012 | 42.68 | 43.39 | 42.46 | 43.14 | 34,380,716 | -0.21(-0.49%) |
May 08, 2012 | 43.14 | 43.43 | 42.42 | 43.35 | 39,426,680 | -0.14(-0.32%) |
May 07, 2012 | 43.36 | 43.77 | 43.07 | 43.49 | 23,814,170 | -0.13(-0.29%) |
May 04, 2012 | 44.19 | 44.26 | 43.41 | 43.62 | 34,745,364 | -1.02(-2.29%) |
May 03, 2012 | 45.38 | 45.44 | 44.50 | 44.64 | 25,117,688 | -0.75(-1.66%) |
May 02, 2012 | 45.75 | 45.76 | 45.26 | 45.39 | 18,919,480 | -0.75(-1.63%) |
May 01, 2012 | 45.58 | 46.47 | 45.51 | 46.15 | 22,321,840 | +0.65(+1.43%) |
Apr 30, 2012 | 45.17 | 45.52 | 45.04 | 45.49 | 11,914,915 | +0.28(+0.62%) |
Apr 27, 2012 | 45.34 | 45.37 | 44.98 | 45.21 | 9,669,529 | -0.02(-0.04%) |
Apr 26, 2012 | 44.54 | 45.25 | 44.47 | 45.23 | 17,584,674 | +0.47(+1.06%) |
Apr 25, 2012 | 44.59 | 44.79 | 44.29 | 44.76 | 22,929,184 | +0.44(+0.99%) |
Apr 24, 2012 | 44.15 | 44.47 | 43.94 | 44.32 | 15,526,309 | +0.33(+0.74%) |
Apr 23, 2012 | 43.30 | 44.12 | 43.22 | 43.99 | 26,661,586 | -0.04(-0.10%) |
Apr 20, 2012 | 44.56 | 44.78 | 44.03 | 44.04 | 23,645,090 | -0.10(-0.23%) |
Apr 19, 2012 | 44.22 | 44.58 | 43.98 | 44.14 | 32,841,454 | -0.06(-0.13%) |
Apr 18, 2012 | 44.15 | 44.47 | 44.06 | 44.20 | 16,902,762 | -0.09(-0.20%) |
Apr 17, 2012 | 43.98 | 44.51 | 43.94 | 44.29 | 19,973,398 | +0.71(+1.63%) |
Apr 16, 2012 | 44.05 | 44.19 | 43.39 | 43.58 | 23,684,842 | -0.29(-0.67%) |
Apr 13, 2012 | 44.35 | 44.49 | 43.78 | 43.87 | 20,527,100 | -0.67(-1.51%) |
Apr 12, 2012 | 43.63 | 44.65 | 43.60 | 44.54 | 23,580,658 | +0.95(+2.18%) |
Apr 11, 2012 | 44.06 | 44.19 | 43.50 | 43.59 | 20,082,574 | +0.01(+0.03%) |
Apr 10, 2012 | 44.39 | 44.47 | 43.49 | 43.58 | 34,376,240 | -0.87(-1.96%) |
Apr 09, 2012 | 44.33 | 44.79 | 44.29 | 44.45 | 22,595,226 | -0.57(-1.26%) |
Apr 05, 2012 | 45.12 | 45.65 | 44.96 | 45.02 | 14,999,509 | -0.26(-0.56%) |
Apr 04, 2012 | 45.31 | 45.52 | 45.04 | 45.28 | 24,788,658 | -0.59(-1.28%) |
Apr 03, 2012 | 46.17 | 46.24 | 45.40 | 45.86 | 21,914,418 | -0.40(-0.87%) |
Apr 02, 2012 | 45.71 | 46.61 | 45.56 | 46.27 | 28,011,058 | +0.45(+0.98%) |
Mar 30, 2012 | 45.79 | 45.94 | 45.37 | 45.82 | 19,970,408 | +0.37(+0.81%) |
Mar 29, 2012 | 45.14 | 45.53 | 44.81 | 45.45 | 25,571,530 | +0.00(+0.00%) |
Mar 28, 2012 | 45.81 | 45.97 | 45.08 | 45.45 | 23,935,128 | -0.57(-1.25%) |
Mar 27, 2012 | 46.57 | 46.59 | 46.01 | 46.02 | 20,001,002 | -0.47(-1.00%) |
Mar 26, 2012 | 46.55 | 46.62 | 46.23 | 46.49 | 15,954,336 | +0.34(+0.75%) |
Mar 23, 2012 | 45.75 | 46.29 | 45.51 | 46.15 | 20,704,380 | +0.50(+1.09%) |
Mar 22, 2012 | 46.18 | 46.25 | 45.44 | 45.65 | 31,655,146 | -1.05(-2.26%) |
Mar 21, 2012 | 47.21 | 47.21 | 46.63 | 46.70 | 25,965,624 | -0.56(-1.19%) |
Mar 20, 2012 | 47.56 | 47.61 | 47.17 | 47.26 | 20,801,544 | -0.72(-1.50%) |
Mar 19, 2012 | 47.74 | 48.20 | 47.60 | 47.99 | 22,239,944 | +0.22(+0.45%) |
Mar 16, 2012 | 47.35 | 47.91 | 47.28 | 47.77 | 36,941,356 | +0.65(+1.38%) |
Mar 15, 2012 | 47.10 | 47.34 | 46.80 | 47.12 | 23,856,834 | +0.08(+0.16%) |
Mar 14, 2012 | 47.53 | 47.66 | 46.93 | 47.04 | 21,781,500 | -0.46(-0.96%) |
Mar 13, 2012 | 47.19 | 47.57 | 46.72 | 47.50 | 27,969,244 | +0.57(+1.21%) |
Mar 12, 2012 | 47.15 | 47.22 | 46.73 | 46.94 | 19,270,020 | -0.26(-0.55%) |
Mar 09, 2012 | 47.34 | 47.63 | 47.12 | 47.20 | 23,034,082 | -0.04(-0.09%) |
Mar 08, 2012 | 47.10 | 47.40 | 46.87 | 47.24 | 16,187,956 | +0.38(+0.81%) |
Mar 07, 2012 | 46.64 | 46.99 | 46.32 | 46.86 | 22,765,286 | +0.39(+0.84%) |
Mar 06, 2012 | 46.52 | 46.65 | 46.17 | 46.47 | 21,799,354 | -0.77(-1.63%) |
Mar 05, 2012 | 47.34 | 47.38 | 46.79 | 47.24 | 19,940,366 | -0.31(-0.64%) |
Mar 02, 2012 | 47.91 | 48.11 | 47.36 | 47.55 | 22,829,380 | -0.55(-1.14%) |