Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 48.69 | 48.84 | 47.79 | 47.92 | 63,902,084 | -0.71(-1.45%) |
May 30, 2012 | 49.42 | 49.60 | 48.51 | 48.63 | 32,146,954 | -1.30(-2.61%) |
May 29, 2012 | 50.37 | 50.37 | 49.56 | 49.94 | 26,138,566 | -0.09(-0.18%) |
May 25, 2012 | 50.50 | 50.56 | 49.78 | 50.03 | 20,930,142 | -0.32(-0.64%) |
May 24, 2012 | 50.15 | 50.45 | 49.80 | 50.35 | 23,156,554 | +0.35(+0.69%) |
May 23, 2012 | 49.85 | 50.03 | 48.73 | 50.00 | 28,847,058 | +0.05(+0.11%) |
May 22, 2012 | 50.06 | 50.49 | 49.69 | 49.95 | 22,625,558 | -0.05(-0.11%) |
May 21, 2012 | 49.62 | 50.06 | 49.41 | 50.00 | 22,527,790 | +0.35(+0.70%) |
May 18, 2012 | 50.20 | 50.42 | 49.39 | 49.65 | 35,681,996 | -0.27(-0.54%) |
May 17, 2012 | 50.07 | 50.35 | 49.78 | 49.92 | 29,041,698 | -0.16(-0.32%) |
May 16, 2012 | 49.95 | 50.68 | 49.85 | 50.08 | 24,662,290 | +0.23(+0.46%) |
May 15, 2012 | 49.98 | 50.42 | 49.69 | 49.85 | 25,853,590 | -0.20(-0.40%) |
May 14, 2012 | 50.14 | 50.26 | 49.95 | 50.05 | 20,797,702 | -0.60(-1.18%) |
May 11, 2012 | 50.40 | 51.07 | 50.31 | 50.65 | 19,792,162 | +0.16(+0.31%) |
May 10, 2012 | 50.81 | 50.95 | 50.31 | 50.49 | 21,714,930 | +0.06(+0.12%) |
May 09, 2012 | 50.27 | 50.89 | 50.17 | 50.43 | 28,791,892 | -0.43(-0.84%) |
May 08, 2012 | 50.70 | 51.00 | 50.19 | 50.86 | 32,389,134 | -0.28(-0.54%) |
May 07, 2012 | 51.02 | 51.32 | 50.91 | 51.14 | 19,854,240 | -0.05(-0.11%) |
May 04, 2012 | 51.52 | 51.64 | 51.09 | 51.19 | 24,873,562 | -0.65(-1.26%) |
May 03, 2012 | 52.27 | 52.29 | 51.64 | 51.85 | 16,518,056 | -0.33(-0.64%) |
May 02, 2012 | 52.40 | 52.45 | 51.95 | 52.18 | 18,351,966 | -0.51(-0.97%) |
May 01, 2012 | 52.34 | 52.98 | 52.14 | 52.69 | 22,827,568 | +0.42(+0.81%) |
Apr 30, 2012 | 52.03 | 52.54 | 51.98 | 52.26 | 19,387,262 | +0.16(+0.30%) |
Apr 27, 2012 | 52.36 | 52.47 | 52.03 | 52.11 | 17,336,692 | +0.01(+0.01%) |
Apr 26, 2012 | 51.62 | 52.18 | 51.54 | 52.10 | 28,519,184 | -0.47(-0.90%) |
Apr 25, 2012 | 52.45 | 52.77 | 51.89 | 52.57 | 30,524,512 | +0.33(+0.63%) |
Apr 24, 2012 | 51.84 | 52.29 | 51.84 | 52.24 | 19,217,518 | +0.38(+0.72%) |
Apr 23, 2012 | 51.17 | 52.01 | 51.08 | 51.87 | 25,106,208 | +0.24(+0.46%) |
Apr 20, 2012 | 51.78 | 52.01 | 51.47 | 51.63 | 28,442,954 | +0.01(+0.02%) |
Apr 19, 2012 | 51.76 | 52.01 | 51.44 | 51.62 | 26,391,904 | -0.28(-0.55%) |
Apr 18, 2012 | 51.49 | 52.09 | 51.46 | 51.91 | 21,471,798 | +0.18(+0.35%) |
Apr 17, 2012 | 51.24 | 51.81 | 51.19 | 51.72 | 23,471,790 | +0.87(+1.71%) |
Apr 16, 2012 | 50.39 | 51.08 | 50.32 | 50.85 | 28,953,652 | +0.64(+1.28%) |
Apr 13, 2012 | 50.22 | 50.66 | 50.16 | 50.21 | 22,894,914 | -0.39(-0.78%) |
Apr 12, 2012 | 50.03 | 50.68 | 49.85 | 50.60 | 25,220,166 | +0.54(+1.09%) |
Apr 11, 2012 | 50.31 | 50.45 | 49.73 | 50.06 | 26,195,008 | +0.32(+0.64%) |
Apr 10, 2012 | 50.70 | 50.70 | 49.56 | 49.74 | 33,030,310 | -1.04(-2.04%) |
Apr 09, 2012 | 50.83 | 51.06 | 50.65 | 50.77 | 18,216,900 | -0.57(-1.11%) |
Apr 05, 2012 | 51.19 | 51.68 | 51.06 | 51.34 | 19,745,944 | -0.10(-0.19%) |
Apr 04, 2012 | 51.63 | 51.67 | 51.14 | 51.44 | 28,270,932 | -0.51(-0.99%) |
Apr 03, 2012 | 52.51 | 52.53 | 51.45 | 51.95 | 29,265,656 | -0.75(-1.42%) |
Apr 02, 2012 | 52.42 | 53.07 | 52.24 | 52.70 | 22,886,116 | +0.21(+0.39%) |
Mar 30, 2012 | 52.35 | 52.52 | 52.11 | 52.50 | 21,428,190 | +0.39(+0.76%) |
Mar 29, 2012 | 51.65 | 52.14 | 51.40 | 52.11 | 21,805,952 | +0.13(+0.26%) |
Mar 28, 2012 | 52.27 | 52.35 | 51.54 | 51.97 | 26,689,124 | -0.46(-0.88%) |
Mar 27, 2012 | 52.75 | 52.81 | 52.38 | 52.43 | 20,665,572 | -0.25(-0.47%) |
Mar 26, 2012 | 52.17 | 52.81 | 52.10 | 52.68 | 28,640,942 | +0.90(+1.73%) |
Mar 23, 2012 | 51.67 | 52.04 | 51.46 | 51.78 | 20,746,590 | +0.13(+0.26%) |
Mar 22, 2012 | 51.74 | 52.02 | 51.51 | 51.65 | 22,937,410 | -0.41(-0.79%) |
Mar 21, 2012 | 52.41 | 52.41 | 51.92 | 52.06 | 23,479,290 | -0.36(-0.68%) |
Mar 20, 2012 | 52.34 | 52.72 | 52.25 | 52.42 | 22,490,342 | -0.24(-0.45%) |
Mar 19, 2012 | 52.11 | 52.77 | 52.08 | 52.66 | 17,793,054 | +0.33(+0.64%) |
Mar 16, 2012 | 52.18 | 52.60 | 52.01 | 52.32 | 51,200,920 | +0.21(+0.41%) |
Mar 15, 2012 | 51.99 | 52.18 | 51.60 | 52.11 | 23,993,460 | +0.04(+0.08%) |
Mar 14, 2012 | 52.41 | 52.56 | 51.90 | 52.07 | 26,741,976 | -0.51(-0.97%) |
Mar 13, 2012 | 51.99 | 52.62 | 51.82 | 52.58 | 27,842,168 | +0.79(+1.53%) |
Mar 12, 2012 | 51.15 | 51.91 | 50.92 | 51.78 | 31,411,814 | +0.76(+1.48%) |
Mar 09, 2012 | 51.49 | 51.53 | 50.88 | 51.03 | 28,154,688 | -0.32(-0.62%) |
Mar 08, 2012 | 51.45 | 51.74 | 51.23 | 51.35 | 31,441,524 | -0.61(-1.17%) |
Mar 07, 2012 | 52.06 | 52.13 | 51.57 | 51.95 | 24,395,176 | -0.02(-0.03%) |
Mar 06, 2012 | 52.20 | 52.35 | 51.71 | 51.97 | 27,271,374 | -0.70(-1.32%) |
Mar 05, 2012 | 52.16 | 52.72 | 52.00 | 52.67 | 21,151,154 | +0.41(+0.79%) |
Mar 02, 2012 | 52.46 | 52.51 | 51.97 | 52.26 | 18,745,428 | -0.30(-0.58%) |