Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.03 | 44.03 | 43.50 | 43.64 | 1,358,622 | -0.38(-0.87%) |
May 30, 2012 | 44.85 | 44.90 | 43.90 | 44.02 | 1,895,747 | -1.33(-2.94%) |
May 29, 2012 | 45.25 | 45.70 | 44.94 | 45.35 | 2,092,005 | +0.57(+1.28%) |
May 25, 2012 | 44.36 | 44.79 | 44.24 | 44.78 | 1,065,666 | +0.42(+0.94%) |
May 24, 2012 | 44.41 | 44.57 | 44.08 | 44.36 | 1,051,646 | -0.07(-0.16%) |
May 23, 2012 | 44.97 | 45.15 | 44.02 | 44.44 | 1,881,919 | +0.45(+1.03%) |
May 22, 2012 | 44.63 | 44.68 | 43.74 | 43.98 | 1,163,966 | -0.48(-1.07%) |
May 21, 2012 | 43.81 | 44.58 | 43.75 | 44.46 | 1,025,339 | +0.62(+1.41%) |
May 18, 2012 | 44.45 | 44.78 | 43.74 | 43.84 | 1,491,441 | -0.60(-1.35%) |
May 17, 2012 | 44.75 | 45.24 | 44.41 | 44.44 | 1,221,572 | -0.32(-0.70%) |
May 16, 2012 | 44.94 | 45.47 | 44.60 | 44.76 | 1,198,326 | -0.15(-0.34%) |
May 15, 2012 | 45.51 | 45.58 | 44.67 | 44.91 | 1,891,709 | -0.75(-1.65%) |
May 14, 2012 | 45.45 | 46.01 | 45.37 | 45.66 | 1,622,673 | -0.48(-1.04%) |
May 11, 2012 | 46.41 | 46.99 | 46.12 | 46.15 | 1,893,939 | -0.91(-1.92%) |
May 10, 2012 | 47.47 | 47.61 | 46.93 | 47.05 | 1,503,793 | -0.25(-0.52%) |
May 09, 2012 | 46.74 | 47.63 | 46.36 | 47.30 | 1,886,357 | +0.15(+0.31%) |
May 08, 2012 | 46.56 | 47.20 | 46.28 | 47.15 | 2,051,971 | +0.65(+1.40%) |
May 07, 2012 | 46.74 | 47.22 | 46.43 | 46.50 | 1,847,746 | -0.61(-1.30%) |
May 04, 2012 | 47.18 | 47.37 | 46.66 | 47.12 | 1,464,984 | -0.19(-0.40%) |
May 03, 2012 | 47.61 | 47.69 | 47.14 | 47.31 | 1,986,055 | -0.17(-0.35%) |
May 02, 2012 | 47.87 | 47.91 | 47.45 | 47.48 | 1,338,524 | -0.46(-0.96%) |
May 01, 2012 | 47.30 | 48.29 | 47.18 | 47.94 | 2,229,844 | +0.83(+1.75%) |
Apr 30, 2012 | 47.15 | 47.27 | 46.88 | 47.11 | 1,414,181 | +0.00(+0.00%) |
Apr 27, 2012 | 47.58 | 47.80 | 46.84 | 47.11 | 2,842,216 | -0.87(-1.81%) |
Apr 26, 2012 | 47.11 | 48.23 | 46.47 | 47.98 | 6,019,413 | -1.28(-2.59%) |
Apr 25, 2012 | 48.99 | 49.42 | 48.61 | 49.26 | 1,810,836 | +0.87(+1.80%) |
Apr 24, 2012 | 47.89 | 48.74 | 47.85 | 48.39 | 1,834,851 | +0.50(+1.04%) |
Apr 23, 2012 | 48.22 | 48.31 | 47.80 | 47.89 | 2,459,203 | -0.50(-1.03%) |
Apr 20, 2012 | 48.84 | 48.88 | 48.34 | 48.39 | 1,826,529 | -0.35(-0.72%) |
Apr 19, 2012 | 49.62 | 49.62 | 48.56 | 48.74 | 2,098,923 | -0.80(-1.61%) |
Apr 18, 2012 | 49.32 | 49.62 | 48.80 | 49.53 | 1,255,711 | +0.23(+0.46%) |
Apr 17, 2012 | 49.37 | 49.42 | 48.59 | 49.31 | 2,140,966 | +0.08(+0.16%) |
Apr 16, 2012 | 49.67 | 49.94 | 49.10 | 49.23 | 1,533,014 | -0.43(-0.87%) |
Apr 13, 2012 | 50.03 | 50.11 | 49.38 | 49.66 | 1,022,099 | -0.31(-0.61%) |
Apr 12, 2012 | 49.44 | 50.16 | 49.34 | 49.97 | 1,272,249 | +0.51(+1.03%) |
Apr 11, 2012 | 49.40 | 49.67 | 49.15 | 49.45 | 1,008,483 | +0.65(+1.33%) |
Apr 10, 2012 | 49.40 | 49.67 | 48.73 | 48.80 | 1,216,878 | -0.47(-0.96%) |
Apr 09, 2012 | 49.45 | 49.48 | 48.99 | 49.28 | 1,182,961 | -0.72(-1.45%) |
Apr 05, 2012 | 49.98 | 50.15 | 49.47 | 50.00 | 1,890,422 | +0.21(+0.43%) |
Apr 04, 2012 | 49.70 | 49.94 | 49.44 | 49.79 | 1,485,051 | -0.45(-0.89%) |
Apr 03, 2012 | 50.77 | 50.92 | 49.80 | 50.24 | 2,239,539 | -0.69(-1.36%) |
Apr 02, 2012 | 49.97 | 50.97 | 49.96 | 50.93 | 2,484,144 | +0.94(+1.88%) |
Mar 30, 2012 | 49.48 | 50.02 | 49.18 | 49.99 | 1,842,903 | +0.90(+1.83%) |
Mar 29, 2012 | 48.87 | 49.16 | 48.53 | 49.09 | 1,588,866 | +0.00(+0.00%) |
Mar 28, 2012 | 49.13 | 49.37 | 48.73 | 49.09 | 1,675,279 | -0.13(-0.27%) |
Mar 27, 2012 | 49.54 | 49.77 | 49.15 | 49.22 | 1,306,398 | -0.48(-0.97%) |
Mar 26, 2012 | 49.24 | 49.96 | 49.14 | 49.70 | 1,583,799 | +0.59(+1.20%) |
Mar 23, 2012 | 49.10 | 49.32 | 48.72 | 49.11 | 1,286,933 | +0.14(+0.28%) |
Mar 22, 2012 | 49.36 | 49.62 | 48.67 | 48.97 | 1,421,694 | -0.64(-1.30%) |
Mar 21, 2012 | 49.67 | 49.93 | 49.35 | 49.62 | 1,068,533 | -0.14(-0.28%) |
Mar 20, 2012 | 49.16 | 49.92 | 49.12 | 49.75 | 1,481,914 | +0.45(+0.90%) |
Mar 19, 2012 | 49.80 | 49.97 | 49.21 | 49.31 | 1,106,252 | -0.34(-0.69%) |
Mar 16, 2012 | 49.88 | 49.99 | 49.63 | 49.65 | 1,412,530 | +0.04(+0.07%) |
Mar 15, 2012 | 49.10 | 49.69 | 49.04 | 49.62 | 1,843,540 | +0.60(+1.22%) |
Mar 14, 2012 | 49.63 | 49.66 | 48.88 | 49.02 | 1,274,133 | -0.45(-0.92%) |
Mar 13, 2012 | 48.91 | 49.48 | 48.76 | 49.47 | 1,207,156 | +0.91(+1.86%) |
Mar 12, 2012 | 48.48 | 48.86 | 48.39 | 48.56 | 1,041,422 | +0.09(+0.18%) |
Mar 09, 2012 | 48.59 | 48.95 | 48.33 | 48.48 | 1,023,142 | -0.18(-0.38%) |
Mar 08, 2012 | 48.29 | 48.98 | 48.21 | 48.66 | 1,655,008 | +0.58(+1.22%) |
Mar 07, 2012 | 47.52 | 48.20 | 47.26 | 48.07 | 1,755,214 | +0.56(+1.17%) |
Mar 06, 2012 | 48.34 | 48.34 | 47.18 | 47.52 | 2,081,411 | -1.51(-3.08%) |
Mar 05, 2012 | 48.97 | 49.29 | 48.58 | 49.03 | 1,328,559 | -0.02(-0.04%) |
Mar 02, 2012 | 49.25 | 49.38 | 48.66 | 49.05 | 1,406,065 | -0.15(-0.31%) |