Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 30.38 | 30.39 | 30.04 | 30.26 | 130,955,864 | +0.23(+0.78%) |
Aug 29, 2013 | 30.13 | 30.37 | 29.96 | 30.02 | 79,244,200 | +0.23(+0.79%) |
Aug 28, 2013 | 29.68 | 30.07 | 29.58 | 29.79 | 87,211,792 | +0.06(+0.20%) |
Aug 27, 2013 | 29.92 | 29.98 | 29.66 | 29.73 | 112,234,120 | -0.70(-2.29%) |
Aug 26, 2013 | 30.80 | 30.82 | 30.37 | 30.43 | 53,083,384 | -0.33(-1.09%) |
Aug 23, 2013 | 30.64 | 30.81 | 30.46 | 30.76 | 72,056,136 | +0.36(+1.18%) |
Aug 22, 2013 | 30.25 | 30.46 | 30.23 | 30.40 | 67,970,064 | +0.49(+1.62%) |
Aug 21, 2013 | 30.27 | 30.31 | 29.85 | 29.92 | 137,835,552 | -0.72(-2.34%) |
Aug 20, 2013 | 30.54 | 30.82 | 30.52 | 30.63 | 67,471,824 | -0.06(-0.18%) |
Aug 19, 2013 | 31.03 | 31.06 | 30.67 | 30.69 | 67,626,256 | -0.59(-1.88%) |
Aug 16, 2013 | 31.57 | 31.63 | 31.24 | 31.28 | 91,486,064 | -0.27(-0.86%) |
Aug 15, 2013 | 31.51 | 31.61 | 31.21 | 31.55 | 75,047,648 | -0.37(-1.15%) |
Aug 14, 2013 | 31.81 | 31.99 | 31.87 | 31.91 | 60,675,616 | +0.10(+0.33%) |
Aug 13, 2013 | 31.81 | 31.91 | 31.65 | 31.81 | 76,752,024 | +0.19(+0.62%) |
Aug 12, 2013 | 31.45 | 31.74 | 31.45 | 31.61 | 76,961,456 | +0.29(+0.93%) |
Aug 09, 2013 | 31.27 | 31.51 | 31.26 | 31.32 | 70,616,656 | +0.06(+0.20%) |
Aug 08, 2013 | 31.01 | 31.39 | 30.81 | 31.26 | 94,900,640 | +0.59(+1.92%) |
Aug 07, 2013 | 30.71 | 30.84 | 30.65 | 30.67 | 68,157,264 | -0.33(-1.08%) |
Aug 06, 2013 | 31.27 | 31.28 | 30.93 | 31.01 | 64,603,380 | -0.40(-1.27%) |
Aug 05, 2013 | 31.50 | 31.51 | 31.27 | 31.40 | 51,724,916 | -0.20(-0.63%) |
Aug 02, 2013 | 31.52 | 31.79 | 31.50 | 31.60 | 58,464,164 | -0.00(-0.01%) |
Aug 01, 2013 | 31.38 | 31.72 | 31.32 | 31.61 | 102,930,888 | +0.56(+1.81%) |
Jul 31, 2013 | 30.98 | 31.42 | 30.85 | 31.05 | 101,941,280 | -0.18(-0.59%) |
Jul 30, 2013 | 31.44 | 31.47 | 31.17 | 31.23 | 48,571,816 | -0.07(-0.23%) |
Jul 29, 2013 | 31.44 | 31.48 | 31.28 | 31.30 | 63,119,336 | -0.40(-1.26%) |
Jul 26, 2013 | 31.59 | 31.74 | 31.36 | 31.70 | 47,556,852 | -0.07(-0.23%) |
Jul 25, 2013 | 31.48 | 31.80 | 31.47 | 31.77 | 57,031,096 | +0.18(+0.58%) |
Jul 24, 2013 | 31.91 | 31.92 | 31.40 | 31.59 | 92,800,144 | -0.33(-1.02%) |
Jul 23, 2013 | 31.87 | 32.02 | 31.78 | 31.91 | 87,798,232 | +0.34(+1.08%) |
Jul 22, 2013 | 31.31 | 31.63 | 31.22 | 31.57 | 76,582,224 | +0.31(+1.01%) |
Jul 19, 2013 | 31.30 | 31.31 | 31.14 | 31.26 | 70,845,752 | -0.09(-0.29%) |
Jul 18, 2013 | 31.52 | 31.62 | 31.30 | 31.35 | 79,660,160 | -0.34(-1.08%) |
Jul 17, 2013 | 31.70 | 31.75 | 31.59 | 31.69 | 71,194,632 | +0.25(+0.81%) |
Jul 16, 2013 | 31.39 | 31.47 | 31.16 | 31.44 | 75,297,736 | +0.13(+0.41%) |
Jul 15, 2013 | 31.16 | 31.48 | 31.14 | 31.31 | 99,190,224 | +0.32(+1.03%) |
Jul 12, 2013 | 30.97 | 31.05 | 30.84 | 30.99 | 60,874,528 | -0.33(-1.05%) |
Jul 11, 2013 | 30.97 | 31.35 | 30.81 | 31.32 | 124,456,232 | +1.46(+4.89%) |
Jul 10, 2013 | 30.00 | 30.20 | 29.83 | 29.86 | 91,426,416 | -0.29(-0.95%) |
Jul 09, 2013 | 30.08 | 30.19 | 29.92 | 30.15 | 86,607,376 | +0.39(+1.31%) |
Jul 08, 2013 | 29.72 | 29.99 | 29.67 | 29.76 | 80,253,360 | +0.04(+0.13%) |
Jul 05, 2013 | 29.96 | 30.00 | 29.43 | 29.72 | 118,471,856 | -0.19(-0.64%) |
Jul 03, 2013 | 29.76 | 30.17 | 29.73 | 29.91 | 64,800,420 | -0.28(-0.92%) |
Jul 02, 2013 | 30.66 | 30.86 | 30.00 | 30.19 | 115,091,664 | -0.55(-1.79%) |
Jul 01, 2013 | 30.78 | 30.94 | 30.62 | 30.74 | 80,655,008 | +0.10(+0.31%) |
Jun 28, 2013 | 30.23 | 30.72 | 30.19 | 30.64 | 115,917,168 | +0.18(+0.57%) |
Jun 27, 2013 | 30.23 | 30.51 | 30.22 | 30.46 | 120,360,536 | +0.60(+2.01%) |
Jun 26, 2013 | 29.63 | 29.98 | 29.62 | 29.87 | 101,507,320 | +0.46(+1.58%) |
Jun 25, 2013 | 29.28 | 29.43 | 28.97 | 29.40 | 103,303,120 | +0.61(+2.13%) |
Jun 24, 2013 | 28.66 | 29.10 | 28.57 | 28.79 | 134,702,256 | -0.60(-2.03%) |
Jun 21, 2013 | 29.38 | 29.57 | 28.89 | 29.39 | 155,789,792 | +0.42(+1.44%) |
Jun 20, 2013 | 29.60 | 29.61 | 28.62 | 28.97 | 192,708,368 | -1.36(-4.48%) |
Jun 19, 2013 | 31.06 | 31.20 | 30.27 | 30.33 | 135,526,400 | -0.96(-3.08%) |
Jun 18, 2013 | 31.08 | 31.32 | 31.00 | 31.29 | 72,864,176 | +0.13(+0.42%) |
Jun 17, 2013 | 31.22 | 31.37 | 30.97 | 31.16 | 76,130,504 | +0.28(+0.92%) |
Jun 14, 2013 | 31.27 | 31.35 | 30.79 | 30.88 | 129,638,568 | -0.49(-1.58%) |
Jun 13, 2013 | 30.71 | 31.38 | 30.66 | 31.37 | 139,958,224 | +0.65(+2.12%) |
Jun 12, 2013 | 31.19 | 31.20 | 30.65 | 30.72 | 140,622,800 | -0.21(-0.69%) |
Jun 11, 2013 | 31.53 | 31.16 | 30.78 | 30.93 | 117,079,144 | -0.60(-1.89%) |
Jun 10, 2013 | 31.68 | 31.68 | 31.41 | 31.53 | 120,495,904 | -0.43(-1.35%) |
Jun 07, 2013 | 31.95 | 32.18 | 31.76 | 31.96 | 106,192,336 | -0.16(-0.51%) |
Jun 06, 2013 | 31.81 | 32.16 | 31.73 | 32.13 | 101,063,816 | +0.27(+0.84%) |
Jun 05, 2013 | 32.37 | 32.43 | 31.84 | 31.86 | 112,149,112 | -0.58(-1.79%) |
Jun 04, 2013 | 32.83 | 32.86 | 32.35 | 32.44 | 78,660,544 | -0.40(-1.22%) |