Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.56 | 46.56 | 46.00 | 46.02 | 20,420,898 | -0.49(-1.06%) |
May 30, 2012 | 46.52 | 46.56 | 46.41 | 46.51 | 4,851,128 | -0.21(-0.45%) |
May 29, 2012 | 46.41 | 46.79 | 46.37 | 46.72 | 8,339,797 | +0.51(+1.10%) |
May 25, 2012 | 46.43 | 46.47 | 46.18 | 46.21 | 3,150,034 | -0.15(-0.32%) |
May 24, 2012 | 46.27 | 46.48 | 46.27 | 46.36 | 4,163,890 | +0.01(+0.02%) |
May 23, 2012 | 46.29 | 46.49 | 46.11 | 46.35 | 8,241,289 | -0.05(-0.10%) |
May 22, 2012 | 46.53 | 46.72 | 46.34 | 46.39 | 7,010,260 | -0.01(-0.01%) |
May 21, 2012 | 45.97 | 46.43 | 45.97 | 46.40 | 8,157,791 | +0.48(+1.04%) |
May 18, 2012 | 46.14 | 46.29 | 45.86 | 45.92 | 12,446,984 | -0.00(-0.01%) |
May 17, 2012 | 46.57 | 46.57 | 45.81 | 45.92 | 16,914,458 | -0.64(-1.38%) |
May 16, 2012 | 47.08 | 47.21 | 46.55 | 46.57 | 11,872,514 | -0.46(-0.98%) |
May 15, 2012 | 47.24 | 47.28 | 47.03 | 47.03 | 9,998,760 | -0.23(-0.49%) |
May 14, 2012 | 47.45 | 47.48 | 47.18 | 47.26 | 8,667,239 | -0.35(-0.74%) |
May 11, 2012 | 47.47 | 47.79 | 47.44 | 47.61 | 5,274,202 | +0.12(+0.25%) |
May 10, 2012 | 47.70 | 47.72 | 47.46 | 47.49 | 6,397,440 | -0.05(-0.11%) |
May 09, 2012 | 47.59 | 47.64 | 47.41 | 47.54 | 6,002,138 | -0.17(-0.35%) |
May 08, 2012 | 47.65 | 47.75 | 47.56 | 47.71 | 3,221,259 | -0.01(-0.02%) |
May 07, 2012 | 47.62 | 47.83 | 47.50 | 47.72 | 3,635,622 | +0.08(+0.16%) |
May 04, 2012 | 47.68 | 47.75 | 47.60 | 47.64 | 4,542,296 | -0.09(-0.20%) |
May 03, 2012 | 47.81 | 47.84 | 47.68 | 47.73 | 3,570,398 | -0.03(-0.07%) |
May 02, 2012 | 47.53 | 47.81 | 47.50 | 47.77 | 3,892,369 | +0.18(+0.39%) |
May 01, 2012 | 47.63 | 47.80 | 47.57 | 47.58 | 6,913,617 | +0.04(+0.08%) |
Apr 30, 2012 | 47.46 | 47.56 | 47.34 | 47.55 | 7,651,277 | +0.09(+0.20%) |
Apr 27, 2012 | 47.52 | 47.52 | 47.39 | 47.45 | 4,412,891 | -0.02(-0.04%) |
Apr 26, 2012 | 47.44 | 47.52 | 47.42 | 47.47 | 4,645,765 | +0.03(+0.07%) |
Apr 25, 2012 | 47.22 | 47.44 | 47.16 | 47.44 | 6,427,528 | +0.34(+0.73%) |
Apr 24, 2012 | 47.04 | 47.10 | 46.97 | 47.10 | 3,930,722 | +0.11(+0.23%) |
Apr 23, 2012 | 46.93 | 47.00 | 46.84 | 46.99 | 5,467,850 | -0.10(-0.21%) |
Apr 20, 2012 | 47.16 | 47.16 | 46.98 | 47.09 | 4,299,367 | +0.07(+0.16%) |
Apr 19, 2012 | 47.09 | 47.18 | 46.96 | 47.01 | 4,982,845 | -0.09(-0.19%) |
Apr 18, 2012 | 47.05 | 47.16 | 47.02 | 47.10 | 6,373,132 | -0.02(-0.03%) |
Apr 17, 2012 | 47.06 | 47.18 | 47.00 | 47.12 | 5,346,501 | +0.20(+0.43%) |
Apr 16, 2012 | 46.94 | 47.01 | 46.77 | 46.92 | 7,297,005 | +0.07(+0.16%) |
Apr 13, 2012 | 46.98 | 47.03 | 46.81 | 46.84 | 5,308,254 | -0.15(-0.32%) |
Apr 12, 2012 | 46.62 | 47.03 | 46.58 | 46.99 | 5,281,377 | +0.42(+0.90%) |
Apr 11, 2012 | 46.52 | 46.60 | 46.44 | 46.58 | 3,843,322 | +0.28(+0.61%) |
Apr 10, 2012 | 46.54 | 46.62 | 46.25 | 46.30 | 8,575,915 | -0.23(-0.49%) |
Apr 09, 2012 | 46.68 | 46.70 | 46.47 | 46.52 | 5,164,520 | -0.24(-0.51%) |
Apr 05, 2012 | 46.85 | 46.87 | 46.71 | 46.76 | 7,018,167 | -0.11(-0.24%) |
Apr 04, 2012 | 46.91 | 46.97 | 46.81 | 46.88 | 4,406,887 | -0.17(-0.37%) |
Apr 03, 2012 | 47.08 | 47.19 | 47.05 | 47.05 | 7,863,697 | -0.04(-0.09%) |
Apr 02, 2012 | 47.11 | 47.17 | 47.03 | 47.09 | 11,285,865 | +0.08(+0.17%) |
Mar 30, 2012 | 47.14 | 47.19 | 46.94 | 47.01 | 7,758,511 | -0.09(-0.20%) |
Mar 29, 2012 | 47.06 | 47.13 | 46.95 | 47.11 | 4,165,430 | -0.01(-0.01%) |
Mar 28, 2012 | 47.29 | 47.29 | 47.04 | 47.11 | 5,410,283 | -0.16(-0.33%) |
Mar 27, 2012 | 47.16 | 47.32 | 47.13 | 47.27 | 8,098,256 | +0.08(+0.18%) |
Mar 26, 2012 | 46.96 | 47.19 | 46.94 | 47.18 | 4,016,001 | +0.28(+0.61%) |
Mar 23, 2012 | 46.98 | 47.03 | 46.85 | 46.90 | 6,686,824 | -0.10(-0.21%) |
Mar 22, 2012 | 46.87 | 47.04 | 46.86 | 47.00 | 6,755,092 | +0.11(+0.24%) |
Mar 21, 2012 | 47.12 | 47.12 | 46.87 | 46.88 | 6,329,600 | -0.15(-0.32%) |
Mar 20, 2012 | 47.03 | 47.11 | 46.96 | 47.03 | 5,319,373 | -0.04(-0.08%) |
Mar 19, 2012 | 46.89 | 47.08 | 46.81 | 47.07 | 4,407,135 | +0.18(+0.38%) |
Mar 16, 2012 | 47.11 | 47.16 | 46.79 | 46.89 | 6,890,355 | -0.17(-0.36%) |
Mar 15, 2012 | 47.26 | 47.26 | 47.02 | 47.06 | 3,332,048 | -0.16(-0.34%) |
Mar 14, 2012 | 47.32 | 47.34 | 46.99 | 47.22 | 5,651,553 | -0.12(-0.25%) |
Mar 13, 2012 | 47.15 | 47.34 | 47.03 | 47.34 | 5,578,190 | +0.34(+0.73%) |
Mar 12, 2012 | 46.96 | 47.01 | 46.90 | 47.00 | 4,154,562 | +0.00(+0.00%) |
Mar 09, 2012 | 47.00 | 47.13 | 46.97 | 47.00 | 4,884,638 | +0.05(+0.11%) |
Mar 08, 2012 | 46.77 | 46.96 | 46.66 | 46.95 | 4,341,245 | +0.36(+0.78%) |
Mar 07, 2012 | 46.60 | 46.64 | 46.45 | 46.59 | 11,270,678 | +0.13(+0.28%) |
Mar 06, 2012 | 46.92 | 47.02 | 46.46 | 46.46 | 11,178,052 | -0.63(-1.33%) |
Mar 05, 2012 | 47.39 | 47.41 | 47.08 | 47.08 | 4,503,338 | -0.26(-0.56%) |
Mar 02, 2012 | 47.54 | 47.54 | 47.33 | 47.35 | 3,297,689 | -0.20(-0.41%) |