Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.79 | 29.17 | 28.66 | 28.81 | 29,110,708 | -0.17(-0.59%) |
Jul 30, 2013 | 29.27 | 29.28 | 28.96 | 28.98 | 31,801,216 | -0.20(-0.68%) |
Jul 29, 2013 | 29.28 | 29.29 | 29.15 | 29.18 | 25,093,240 | -0.37(-1.25%) |
Jul 26, 2013 | 29.44 | 29.55 | 29.20 | 29.55 | 17,306,792 | -0.10(-0.32%) |
Jul 25, 2013 | 29.37 | 29.65 | 29.34 | 29.64 | 16,395,840 | +0.20(+0.68%) |
Jul 24, 2013 | 29.76 | 29.76 | 29.29 | 29.44 | 25,323,270 | -0.36(-1.21%) |
Jul 23, 2013 | 29.77 | 29.89 | 29.65 | 29.80 | 22,276,122 | +0.32(+1.10%) |
Jul 22, 2013 | 29.23 | 29.53 | 29.15 | 29.48 | 23,477,768 | +0.31(+1.06%) |
Jul 19, 2013 | 29.24 | 29.26 | 29.10 | 29.17 | 27,696,412 | -0.13(-0.43%) |
Jul 18, 2013 | 29.43 | 29.53 | 29.24 | 29.30 | 30,747,588 | -0.29(-0.99%) |
Jul 17, 2013 | 29.58 | 29.63 | 29.49 | 29.59 | 27,675,046 | +0.25(+0.85%) |
Jul 16, 2013 | 29.35 | 29.38 | 29.13 | 29.34 | 16,535,077 | +0.05(+0.18%) |
Jul 15, 2013 | 29.06 | 29.41 | 29.06 | 29.29 | 21,881,624 | +0.38(+1.30%) |
Jul 12, 2013 | 28.90 | 28.99 | 28.81 | 28.91 | 17,755,592 | -0.31(-1.05%) |
Jul 11, 2013 | 28.87 | 29.24 | 28.74 | 29.22 | 73,713,744 | +1.29(+4.64%) |
Jul 10, 2013 | 28.06 | 28.23 | 27.91 | 27.92 | 43,442,812 | -0.27(-0.97%) |
Jul 09, 2013 | 28.16 | 28.26 | 28.02 | 28.20 | 24,807,610 | +0.33(+1.19%) |
Jul 08, 2013 | 27.83 | 28.06 | 27.75 | 27.86 | 26,461,992 | +0.04(+0.16%) |
Jul 05, 2013 | 28.07 | 28.08 | 27.54 | 27.82 | 35,664,080 | -0.13(-0.47%) |
Jul 03, 2013 | 27.87 | 28.18 | 27.77 | 27.95 | 28,040,768 | -0.22(-0.79%) |
Jul 02, 2013 | 28.60 | 28.81 | 27.98 | 28.17 | 32,818,756 | -0.49(-1.70%) |
Jul 01, 2013 | 28.76 | 28.88 | 28.59 | 28.66 | 29,377,724 | +0.05(+0.17%) |
Jun 28, 2013 | 28.22 | 28.68 | 28.20 | 28.61 | 50,426,576 | +0.17(+0.58%) |
Jun 27, 2013 | 28.23 | 28.50 | 28.22 | 28.45 | 58,510,772 | +0.43(+1.53%) |
Jun 26, 2013 | 27.73 | 28.06 | 27.70 | 28.02 | 50,639,180 | +0.58(+2.12%) |
Jun 25, 2013 | 27.37 | 27.48 | 27.05 | 27.44 | 62,218,816 | +0.52(+1.92%) |
Jun 24, 2013 | 26.92 | 27.23 | 26.56 | 26.92 | 69,824,520 | -0.62(-2.26%) |
Jun 21, 2013 | 27.44 | 27.66 | 27.00 | 27.54 | 61,956,672 | +0.48(+1.77%) |
Jun 20, 2013 | 27.65 | 27.67 | 26.74 | 27.06 | 109,093,792 | -1.23(-4.35%) |
Jun 19, 2013 | 29.03 | 29.10 | 28.27 | 28.29 | 50,005,808 | -0.93(-3.19%) |
Jun 18, 2013 | 29.05 | 29.25 | 28.97 | 29.22 | 26,312,134 | +0.07(+0.22%) |
Jun 17, 2013 | 29.27 | 29.38 | 29.01 | 29.16 | 28,388,764 | +0.20(+0.70%) |
Jun 14, 2013 | 29.34 | 29.36 | 28.84 | 28.95 | 35,448,836 | -0.42(-1.44%) |
Jun 13, 2013 | 28.71 | 29.38 | 28.69 | 29.38 | 27,669,582 | +0.66(+2.31%) |
Jun 12, 2013 | 29.16 | 29.17 | 28.66 | 28.71 | 22,868,562 | -0.20(-0.68%) |
Jun 11, 2013 | 28.89 | 29.11 | 28.79 | 28.91 | 26,594,342 | -0.58(-1.97%) |
Jun 10, 2013 | 29.63 | 29.66 | 29.40 | 29.49 | 22,333,918 | -0.42(-1.41%) |
Jun 07, 2013 | 29.90 | 30.12 | 29.73 | 29.91 | 19,705,122 | -0.13(-0.44%) |
Jun 06, 2013 | 29.69 | 30.05 | 29.63 | 30.05 | 25,993,578 | +0.31(+1.03%) |
Jun 05, 2013 | 30.29 | 30.31 | 29.73 | 29.74 | 27,353,588 | -0.62(-2.04%) |
Jun 04, 2013 | 30.69 | 30.69 | 30.24 | 30.36 | 25,730,922 | -0.35(-1.14%) |
Jun 03, 2013 | 30.36 | 30.75 | 30.13 | 30.71 | 37,130,820 | +0.48(+1.59%) |
May 31, 2013 | 30.61 | 30.61 | 30.21 | 30.23 | 42,011,560 | -0.59(-1.91%) |
May 30, 2013 | 30.81 | 31.04 | 30.78 | 30.82 | 28,620,282 | -0.07(-0.24%) |
May 29, 2013 | 31.06 | 31.14 | 30.86 | 30.89 | 24,808,060 | -0.44(-1.39%) |
May 28, 2013 | 31.54 | 31.57 | 31.26 | 31.33 | 23,924,172 | +0.16(+0.50%) |
May 24, 2013 | 31.25 | 31.25 | 30.99 | 31.17 | 31,605,830 | -0.32(-1.01%) |
May 23, 2013 | 31.18 | 31.49 | 31.04 | 31.49 | 28,771,218 | -0.23(-0.73%) |
May 22, 2013 | 32.13 | 32.43 | 31.61 | 31.72 | 23,830,246 | -0.36(-1.13%) |
May 21, 2013 | 32.06 | 32.21 | 31.86 | 32.08 | 16,538,803 | -0.02(-0.07%) |
May 20, 2013 | 32.00 | 32.13 | 31.94 | 32.11 | 15,299,120 | +0.07(+0.23%) |
May 17, 2013 | 32.01 | 32.10 | 31.93 | 32.03 | 18,612,808 | +0.11(+0.34%) |
May 16, 2013 | 32.02 | 32.14 | 31.91 | 31.92 | 17,024,454 | -0.13(-0.40%) |
May 15, 2013 | 31.99 | 32.08 | 31.89 | 32.05 | 24,709,984 | +0.13(+0.40%) |
May 13, 2013 | 32.02 | 32.04 | 31.89 | 31.92 | 9,542,208 | -0.29(-0.90%) |
May 10, 2013 | 32.20 | 32.24 | 32.05 | 32.21 | 14,637,670 | -0.12(-0.38%) |
May 09, 2013 | 32.47 | 32.56 | 32.20 | 32.34 | 13,846,616 | -0.25(-0.78%) |
May 08, 2013 | 32.45 | 32.61 | 32.45 | 32.59 | 11,805,983 | +0.29(+0.89%) |
May 07, 2013 | 32.19 | 32.38 | 32.14 | 32.31 | 15,606,363 | +0.25(+0.78%) |
May 06, 2013 | 32.04 | 32.11 | 31.96 | 32.05 | 14,237,405 | +0.04(+0.11%) |
May 03, 2013 | 31.97 | 32.20 | 31.80 | 32.02 | 18,033,674 | +0.22(+0.69%) |
May 02, 2013 | 31.70 | 31.81 | 31.62 | 31.80 | 19,435,084 | +0.29(+0.92%) |