Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.88 | 47.03 | 44.99 | 46.47 | 20,482,882 | -0.68(-1.45%) |
May 30, 2012 | 48.54 | 48.55 | 46.87 | 47.15 | 13,327,615 | -2.05(-4.16%) |
May 29, 2012 | 48.34 | 49.85 | 48.31 | 49.20 | 9,613,994 | +1.34(+2.80%) |
May 25, 2012 | 47.94 | 48.53 | 47.64 | 47.86 | 8,442,725 | -0.32(-0.67%) |
May 24, 2012 | 49.45 | 49.50 | 47.64 | 48.18 | 12,092,323 | -0.97(-1.98%) |
May 23, 2012 | 48.02 | 49.21 | 47.48 | 49.16 | 9,447,744 | +0.57(+1.17%) |
May 22, 2012 | 49.08 | 49.59 | 48.18 | 48.59 | 11,168,775 | -0.26(-0.54%) |
May 21, 2012 | 47.43 | 48.92 | 46.98 | 48.85 | 10,539,421 | +1.98(+4.21%) |
May 18, 2012 | 47.50 | 48.15 | 46.74 | 46.87 | 12,692,107 | -0.50(-1.07%) |
May 17, 2012 | 47.22 | 48.04 | 46.94 | 47.38 | 12,674,563 | -0.04(-0.09%) |
May 16, 2012 | 48.12 | 49.02 | 46.98 | 47.42 | 13,748,125 | -0.52(-1.08%) |
May 15, 2012 | 49.30 | 49.48 | 47.77 | 47.94 | 10,565,140 | -1.27(-2.57%) |
May 14, 2012 | 49.62 | 49.62 | 48.91 | 49.21 | 9,376,694 | -1.13(-2.25%) |
May 11, 2012 | 50.37 | 51.33 | 50.24 | 50.34 | 7,066,027 | -0.47(-0.92%) |
May 10, 2012 | 51.59 | 52.08 | 50.63 | 50.81 | 7,960,424 | -0.15(-0.29%) |
May 09, 2012 | 50.66 | 51.65 | 50.30 | 50.96 | 9,964,959 | -0.55(-1.07%) |
May 08, 2012 | 51.16 | 51.66 | 50.03 | 51.50 | 11,644,958 | -0.15(-0.30%) |
May 07, 2012 | 51.08 | 52.02 | 50.74 | 51.66 | 7,627,977 | +0.47(+0.91%) |
May 04, 2012 | 52.60 | 52.60 | 50.82 | 51.19 | 13,164,718 | -1.94(-3.65%) |
May 03, 2012 | 54.29 | 54.36 | 52.81 | 53.13 | 9,270,650 | -1.14(-2.10%) |
May 02, 2012 | 54.48 | 54.65 | 54.02 | 54.27 | 8,380,293 | -0.70(-1.28%) |
May 01, 2012 | 54.26 | 55.75 | 53.99 | 54.97 | 9,266,699 | +0.72(+1.34%) |
Apr 30, 2012 | 53.66 | 54.35 | 53.66 | 54.25 | 6,857,485 | +0.14(+0.26%) |
Apr 27, 2012 | 54.54 | 54.68 | 53.78 | 54.11 | 8,857,921 | -0.22(-0.40%) |
Apr 26, 2012 | 54.04 | 54.67 | 53.61 | 54.33 | 9,648,425 | -0.15(-0.28%) |
Apr 25, 2012 | 53.89 | 54.82 | 53.52 | 54.48 | 14,771,240 | +1.28(+2.41%) |
Apr 24, 2012 | 52.32 | 53.78 | 52.09 | 53.20 | 12,320,370 | +1.11(+2.14%) |
Apr 23, 2012 | 51.78 | 52.87 | 51.14 | 52.09 | 13,742,526 | -0.37(-0.71%) |
Apr 20, 2012 | 53.22 | 54.53 | 52.40 | 52.46 | 26,631,338 | +1.39(+2.72%) |
Apr 19, 2012 | 51.31 | 52.13 | 50.76 | 51.07 | 12,390,689 | -0.10(-0.19%) |
Apr 18, 2012 | 50.76 | 51.81 | 50.69 | 51.17 | 10,455,710 | +0.42(+0.84%) |
Apr 17, 2012 | 50.22 | 50.97 | 50.12 | 50.74 | 11,269,779 | +1.40(+2.83%) |
Apr 16, 2012 | 50.30 | 50.55 | 49.29 | 49.35 | 9,363,272 | -0.69(-1.37%) |
Apr 13, 2012 | 51.15 | 51.37 | 49.99 | 50.03 | 10,334,448 | -1.43(-2.79%) |
Apr 12, 2012 | 50.09 | 51.53 | 49.88 | 51.47 | 12,442,391 | +1.62(+3.26%) |
Apr 11, 2012 | 50.30 | 50.41 | 49.76 | 49.84 | 12,184,195 | +0.63(+1.28%) |
Apr 10, 2012 | 49.29 | 49.80 | 48.62 | 49.21 | 15,052,046 | -0.24(-0.49%) |
Apr 09, 2012 | 49.38 | 50.23 | 49.21 | 49.46 | 8,816,309 | -0.61(-1.21%) |
Apr 05, 2012 | 50.15 | 50.78 | 49.96 | 50.06 | 10,888,782 | -0.20(-0.39%) |
Apr 04, 2012 | 50.35 | 50.92 | 49.93 | 50.26 | 9,227,670 | -0.76(-1.49%) |
Apr 03, 2012 | 51.59 | 51.70 | 50.48 | 51.02 | 13,795,190 | -0.08(-0.16%) |
Apr 02, 2012 | 50.93 | 52.02 | 50.56 | 51.10 | 12,102,556 | -0.07(-0.13%) |
Mar 30, 2012 | 51.13 | 51.53 | 50.34 | 51.17 | 14,866,028 | +0.58(+1.14%) |
Mar 29, 2012 | 50.73 | 51.56 | 50.00 | 50.59 | 15,333,090 | -0.47(-0.92%) |
Mar 28, 2012 | 50.93 | 51.73 | 50.20 | 51.06 | 14,328,052 | -0.13(-0.26%) |
Mar 27, 2012 | 52.92 | 52.95 | 51.17 | 51.19 | 23,172,098 | -1.79(-3.37%) |
Mar 26, 2012 | 53.86 | 54.03 | 52.66 | 52.98 | 13,736,160 | -0.57(-1.07%) |
Mar 23, 2012 | 52.92 | 53.79 | 52.36 | 53.55 | 15,756,580 | +0.88(+1.67%) |
Mar 22, 2012 | 53.43 | 53.50 | 52.04 | 52.67 | 21,684,352 | -1.49(-2.74%) |
Mar 21, 2012 | 55.00 | 55.00 | 53.90 | 54.15 | 19,228,300 | -1.24(-2.25%) |
Mar 20, 2012 | 55.79 | 55.79 | 55.05 | 55.40 | 8,977,533 | -1.02(-1.80%) |
Mar 19, 2012 | 56.16 | 56.66 | 56.05 | 56.41 | 7,734,139 | +0.25(+0.44%) |
Mar 16, 2012 | 55.11 | 56.37 | 54.93 | 56.17 | 16,179,871 | +1.35(+2.46%) |
Mar 15, 2012 | 54.27 | 54.92 | 53.60 | 54.82 | 9,223,012 | +0.66(+1.22%) |
Mar 14, 2012 | 54.63 | 54.73 | 53.80 | 54.16 | 11,131,828 | -0.55(-1.00%) |
Mar 13, 2012 | 54.44 | 54.80 | 53.80 | 54.71 | 12,792,246 | +0.55(+1.01%) |
Mar 12, 2012 | 55.35 | 55.43 | 53.96 | 54.16 | 10,980,828 | -1.33(-2.40%) |
Mar 09, 2012 | 55.60 | 56.17 | 55.25 | 55.49 | 9,144,873 | +0.01(+0.03%) |
Mar 08, 2012 | 55.03 | 55.86 | 54.89 | 55.48 | 8,223,502 | +0.82(+1.50%) |
Mar 07, 2012 | 54.43 | 54.83 | 54.08 | 54.66 | 8,674,111 | +0.67(+1.23%) |
Mar 06, 2012 | 54.04 | 54.20 | 53.22 | 53.99 | 14,056,426 | -1.39(-2.51%) |
Mar 05, 2012 | 56.20 | 56.25 | 54.90 | 55.38 | 8,433,006 | -1.10(-1.94%) |
Mar 02, 2012 | 57.07 | 57.31 | 56.14 | 56.48 | 9,070,413 | -0.86(-1.51%) |