Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 43.04 | 43.28 | 42.68 | 42.80 | 3,244,661 | +0.09(+0.20%) |
Aug 30, 2012 | 42.98 | 43.05 | 42.64 | 42.72 | 4,496,941 | -0.36(-0.83%) |
Aug 29, 2012 | 42.18 | 43.09 | 42.18 | 43.08 | 4,567,238 | +0.04(+0.10%) |
Aug 27, 2012 | 43.34 | 43.35 | 42.98 | 43.04 | 2,106,364 | -0.28(-0.65%) |
Aug 24, 2012 | 42.89 | 43.44 | 42.65 | 43.32 | 2,979,363 | +0.38(+0.88%) |
Aug 23, 2012 | 43.13 | 43.34 | 42.89 | 42.94 | 2,585,324 | -0.37(-0.85%) |
Aug 22, 2012 | 43.21 | 43.45 | 42.98 | 43.31 | 2,839,619 | -0.02(-0.04%) |
Aug 21, 2012 | 43.56 | 43.93 | 43.24 | 43.33 | 4,663,567 | -0.34(-0.78%) |
Aug 20, 2012 | 43.51 | 43.71 | 43.39 | 43.67 | 4,448,068 | +0.00(+0.00%) |
Aug 17, 2012 | 43.10 | 44.14 | 42.74 | 43.67 | 6,673,321 | +0.92(+2.16%) |
Aug 16, 2012 | 42.53 | 42.97 | 42.50 | 42.74 | 3,759,381 | +0.26(+0.60%) |
Aug 15, 2012 | 42.22 | 42.56 | 42.03 | 42.49 | 2,420,825 | +0.31(+0.73%) |
Aug 14, 2012 | 42.51 | 42.73 | 42.05 | 42.18 | 5,271,683 | -0.05(-0.12%) |
Aug 13, 2012 | 42.08 | 42.27 | 41.83 | 42.23 | 2,422,573 | -0.09(-0.20%) |
Aug 10, 2012 | 42.15 | 42.48 | 42.03 | 42.32 | 3,638,492 | -0.30(-0.70%) |
Aug 09, 2012 | 42.11 | 42.84 | 42.03 | 42.62 | 6,013,479 | +0.59(+1.41%) |
Aug 08, 2012 | 41.93 | 42.24 | 41.69 | 42.03 | 5,482,391 | +0.01(+0.02%) |
Aug 07, 2012 | 41.74 | 42.48 | 41.74 | 42.02 | 6,770,102 | +0.24(+0.57%) |
Aug 06, 2012 | 40.21 | 41.88 | 39.65 | 41.78 | 9,101,669 | +1.38(+3.41%) |
Aug 03, 2012 | 38.40 | 40.74 | 38.39 | 40.40 | 14,571,726 | +1.17(+2.99%) |
Aug 02, 2012 | 39.46 | 39.78 | 38.99 | 39.23 | 6,147,189 | -0.34(-0.87%) |