Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 33.25 | 33.43 | 32.93 | 33.35 | 4,063,796 | +0.31(+0.94%) |
Aug 30, 2012 | 33.06 | 33.27 | 32.81 | 33.03 | 4,013,942 | -0.17(-0.50%) |
Aug 29, 2012 | 33.37 | 33.45 | 33.07 | 33.20 | 3,792,056 | -0.26(-0.77%) |
Aug 27, 2012 | 33.59 | 33.72 | 33.38 | 33.46 | 3,965,356 | -0.08(-0.25%) |
Aug 24, 2012 | 32.86 | 33.61 | 32.86 | 33.54 | 4,583,076 | +0.54(+1.64%) |
Aug 23, 2012 | 33.14 | 33.30 | 32.92 | 33.00 | 5,251,219 | -0.13(-0.39%) |
Aug 22, 2012 | 33.22 | 33.29 | 33.01 | 33.13 | 3,847,192 | -0.13(-0.39%) |
Aug 21, 2012 | 33.11 | 33.43 | 32.80 | 33.26 | 4,490,320 | +0.15(+0.44%) |
Aug 20, 2012 | 32.97 | 33.11 | 32.69 | 33.11 | 3,365,672 | +0.11(+0.33%) |
Aug 17, 2012 | 33.10 | 33.13 | 32.80 | 33.00 | 5,122,146 | -0.07(-0.22%) |
Aug 16, 2012 | 33.08 | 33.26 | 32.96 | 33.07 | 5,579,445 | -0.03(-0.08%) |
Aug 15, 2012 | 33.04 | 33.10 | 32.70 | 33.10 | 5,522,512 | +0.06(+0.19%) |
Aug 14, 2012 | 32.88 | 33.21 | 32.72 | 33.03 | 5,769,086 | +0.26(+0.78%) |
Aug 13, 2012 | 32.59 | 32.81 | 32.43 | 32.78 | 3,927,065 | +0.03(+0.08%) |
Aug 10, 2012 | 32.55 | 32.80 | 32.50 | 32.75 | 4,909,342 | +0.11(+0.34%) |
Aug 09, 2012 | 32.68 | 32.88 | 32.53 | 32.64 | 5,120,784 | -0.07(-0.22%) |
Aug 08, 2012 | 32.45 | 32.74 | 32.43 | 32.71 | 6,783,724 | +0.00(+0.00%) |
Aug 07, 2012 | 32.76 | 32.94 | 32.70 | 32.71 | 5,207,537 | +0.14(+0.42%) |
Aug 06, 2012 | 32.24 | 32.92 | 32.14 | 32.58 | 7,314,396 | +0.40(+1.25%) |
Aug 03, 2012 | 31.45 | 32.28 | 31.45 | 32.17 | 11,748,980 | +1.85(+6.11%) |
Aug 02, 2012 | 30.12 | 30.86 | 29.97 | 30.32 | 8,095,606 | -0.03(-0.09%) |