Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 48.70 | 48.86 | 47.80 | 47.94 | 63,885,164 | -0.71(-1.45%) |
May 30, 2012 | 49.43 | 49.61 | 48.52 | 48.64 | 32,138,444 | -1.30(-2.61%) |
May 29, 2012 | 50.38 | 50.38 | 49.58 | 49.95 | 26,131,646 | -0.09(-0.18%) |
May 25, 2012 | 50.52 | 50.58 | 49.80 | 50.04 | 20,924,600 | -0.32(-0.64%) |
May 24, 2012 | 50.17 | 50.47 | 49.81 | 50.36 | 23,150,424 | +0.35(+0.69%) |
May 23, 2012 | 49.86 | 50.04 | 48.75 | 50.02 | 28,839,422 | +0.05(+0.11%) |
May 22, 2012 | 50.08 | 50.50 | 49.70 | 49.96 | 22,619,568 | -0.05(-0.11%) |
May 21, 2012 | 49.64 | 50.07 | 49.42 | 50.02 | 22,521,826 | +0.35(+0.70%) |
May 18, 2012 | 50.22 | 50.43 | 49.40 | 49.67 | 35,672,552 | -0.27(-0.54%) |
May 17, 2012 | 50.08 | 50.36 | 49.80 | 49.94 | 29,034,010 | -0.16(-0.32%) |
May 16, 2012 | 49.97 | 50.69 | 49.86 | 50.09 | 24,655,760 | +0.23(+0.46%) |
May 15, 2012 | 49.99 | 50.44 | 49.70 | 49.86 | 25,846,744 | -0.20(-0.40%) |
May 14, 2012 | 50.16 | 50.27 | 49.97 | 50.06 | 20,792,196 | -0.60(-1.18%) |
May 11, 2012 | 50.41 | 51.08 | 50.32 | 50.66 | 19,786,920 | +0.16(+0.31%) |
May 10, 2012 | 50.83 | 50.96 | 50.33 | 50.50 | 21,709,182 | +0.06(+0.12%) |
May 09, 2012 | 50.28 | 50.90 | 50.18 | 50.44 | 28,784,270 | -0.43(-0.85%) |
May 08, 2012 | 50.71 | 51.02 | 50.20 | 50.87 | 32,380,562 | -0.28(-0.54%) |
May 07, 2012 | 51.04 | 51.34 | 50.92 | 51.15 | 19,848,984 | -0.05(-0.11%) |
May 04, 2012 | 51.53 | 51.65 | 51.10 | 51.20 | 24,866,978 | -0.65(-1.26%) |
May 03, 2012 | 52.29 | 52.31 | 51.65 | 51.86 | 16,513,684 | -0.33(-0.64%) |
May 02, 2012 | 52.41 | 52.46 | 51.97 | 52.19 | 18,347,108 | -0.51(-0.97%) |
May 01, 2012 | 52.35 | 52.99 | 52.15 | 52.70 | 22,821,526 | +0.42(+0.81%) |
Apr 30, 2012 | 52.05 | 52.56 | 51.99 | 52.28 | 19,382,130 | +0.16(+0.30%) |
Apr 27, 2012 | 52.37 | 52.49 | 52.05 | 52.12 | 17,332,102 | +0.01(+0.01%) |
Apr 26, 2012 | 51.63 | 52.19 | 51.56 | 52.11 | 28,511,634 | -0.47(-0.90%) |
Apr 25, 2012 | 52.46 | 52.79 | 51.90 | 52.59 | 30,516,430 | +0.33(+0.63%) |
Apr 24, 2012 | 51.85 | 52.31 | 51.85 | 52.26 | 19,212,432 | +0.38(+0.72%) |
Apr 23, 2012 | 51.18 | 52.03 | 51.10 | 51.88 | 25,099,562 | +0.24(+0.46%) |
Apr 20, 2012 | 51.80 | 52.02 | 51.48 | 51.65 | 28,435,426 | +0.01(+0.02%) |
Apr 19, 2012 | 51.77 | 52.02 | 51.45 | 51.63 | 26,384,918 | -0.28(-0.55%) |
Apr 18, 2012 | 51.50 | 52.10 | 51.48 | 51.92 | 21,466,114 | +0.18(+0.35%) |
Apr 17, 2012 | 51.25 | 51.83 | 51.20 | 51.74 | 23,465,576 | +0.87(+1.71%) |
Apr 16, 2012 | 50.40 | 51.10 | 50.33 | 50.87 | 28,945,988 | +0.64(+1.28%) |
Apr 13, 2012 | 50.24 | 50.67 | 50.17 | 50.22 | 22,888,854 | -0.39(-0.78%) |
Apr 12, 2012 | 50.04 | 50.70 | 49.87 | 50.62 | 25,213,490 | +0.54(+1.09%) |
Apr 11, 2012 | 50.32 | 50.47 | 49.74 | 50.07 | 26,188,074 | +0.32(+0.65%) |
Apr 10, 2012 | 50.71 | 50.71 | 49.58 | 49.75 | 33,021,566 | -1.04(-2.04%) |
Apr 09, 2012 | 50.85 | 51.08 | 50.67 | 50.79 | 18,212,078 | -0.57(-1.11%) |
Apr 05, 2012 | 51.20 | 51.70 | 51.07 | 51.36 | 19,740,716 | -0.10(-0.19%) |
Apr 04, 2012 | 51.65 | 51.68 | 51.16 | 51.45 | 28,263,448 | -0.51(-0.99%) |
Apr 03, 2012 | 52.52 | 52.54 | 51.47 | 51.97 | 29,257,908 | -0.75(-1.42%) |
Apr 02, 2012 | 52.43 | 53.08 | 52.26 | 52.72 | 22,880,058 | +0.21(+0.39%) |
Mar 30, 2012 | 52.36 | 52.53 | 52.13 | 52.51 | 21,422,518 | +0.39(+0.76%) |
Mar 29, 2012 | 51.66 | 52.15 | 51.41 | 52.12 | 21,800,180 | +0.13(+0.26%) |
Mar 28, 2012 | 52.29 | 52.36 | 51.55 | 51.99 | 26,682,060 | -0.46(-0.88%) |
Mar 27, 2012 | 52.76 | 52.83 | 52.40 | 52.45 | 20,660,102 | -0.25(-0.47%) |
Mar 26, 2012 | 52.18 | 52.83 | 52.11 | 52.69 | 28,633,360 | +0.90(+1.73%) |
Mar 23, 2012 | 51.68 | 52.06 | 51.48 | 51.80 | 20,741,098 | +0.13(+0.26%) |
Mar 22, 2012 | 51.76 | 52.03 | 51.53 | 51.67 | 22,931,338 | -0.41(-0.79%) |
Mar 21, 2012 | 52.43 | 52.43 | 51.93 | 52.08 | 23,473,076 | -0.36(-0.68%) |
Mar 20, 2012 | 52.35 | 52.74 | 52.26 | 52.43 | 22,484,388 | -0.24(-0.45%) |
Mar 19, 2012 | 52.12 | 52.79 | 52.09 | 52.67 | 17,788,344 | +0.33(+0.64%) |
Mar 16, 2012 | 52.19 | 52.61 | 52.02 | 52.34 | 51,187,368 | +0.21(+0.41%) |
Mar 15, 2012 | 52.00 | 52.19 | 51.62 | 52.13 | 23,987,108 | +0.04(+0.08%) |
Mar 14, 2012 | 52.43 | 52.57 | 51.91 | 52.08 | 26,734,896 | -0.51(-0.97%) |
Mar 13, 2012 | 52.00 | 52.63 | 51.83 | 52.59 | 27,834,798 | +0.79(+1.53%) |
Mar 12, 2012 | 51.16 | 51.92 | 50.94 | 51.80 | 31,403,498 | +0.76(+1.48%) |
Mar 09, 2012 | 51.50 | 51.54 | 50.89 | 51.04 | 28,147,234 | -0.32(-0.62%) |
Mar 08, 2012 | 51.47 | 51.75 | 51.24 | 51.36 | 31,433,200 | -0.61(-1.17%) |
Mar 07, 2012 | 52.08 | 52.14 | 51.58 | 51.97 | 24,388,718 | -0.02(-0.04%) |
Mar 06, 2012 | 52.22 | 52.36 | 51.72 | 51.99 | 27,264,154 | -0.70(-1.32%) |
Mar 05, 2012 | 52.17 | 52.73 | 52.02 | 52.68 | 21,145,556 | +0.41(+0.79%) |
Mar 02, 2012 | 52.47 | 52.52 | 51.98 | 52.27 | 18,740,466 | -0.30(-0.58%) |