Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 42.02 | 42.26 | 41.06 | 41.29 | 0 | +0.01(+0.03%) |
Aug 29, 2013 | 40.89 | 41.78 | 40.80 | 41.28 | 58,111,392 | +0.73(+1.81%) |
Aug 28, 2013 | 39.96 | 40.85 | 39.88 | 40.55 | 56,823,860 | +0.91(+2.29%) |
Aug 27, 2013 | 40.68 | 41.20 | 39.42 | 39.64 | 72,514,640 | -1.70(-4.11%) |
Aug 26, 2013 | 40.90 | 41.94 | 40.62 | 41.34 | 93,858,472 | +0.79(+1.95%) |
Aug 23, 2013 | 39.00 | 40.63 | 38.93 | 40.55 | 0 | +2.00(+5.19%) |
Aug 22, 2013 | 38.37 | 38.75 | 38.34 | 38.55 | 21,845,286 | +0.23(+0.60%) |
Aug 21, 2013 | 38.38 | 38.85 | 38.15 | 38.32 | 45,968,632 | -0.09(-0.23%) |
Aug 20, 2013 | 38.35 | 38.58 | 37.69 | 38.41 | 57,862,108 | +0.60(+1.59%) |
Aug 19, 2013 | 37.43 | 38.28 | 37.14 | 37.81 | 57,287,144 | +0.73(+1.97%) |
Aug 16, 2013 | 36.97 | 37.33 | 36.90 | 37.08 | 0 | +0.52(+1.42%) |
Aug 15, 2013 | 36.36 | 37.07 | 36.02 | 36.56 | 56,412,468 | -0.09(-0.25%) |
Aug 14, 2013 | 36.83 | 37.55 | 36.62 | 36.65 | 45,021,752 | -0.37(-1.00%) |
Aug 13, 2013 | 38.24 | 38.32 | 36.77 | 37.02 | 65,160,732 | -1.20(-3.14%) |
Aug 12, 2013 | 38.20 | 38.50 | 38.10 | 38.22 | 31,066,308 | -0.28(-0.73%) |
Aug 09, 2013 | 38.59 | 38.74 | 38.01 | 38.50 | 43,620,024 | -0.04(-0.10%) |
Aug 08, 2013 | 39.13 | 39.19 | 38.43 | 38.54 | 41,159,664 | -0.33(-0.85%) |
Aug 07, 2013 | 38.61 | 38.94 | 37.70 | 38.87 | 68,634,872 | +0.32(+0.83%) |
Aug 06, 2013 | 39.11 | 39.25 | 37.94 | 38.55 | 63,805,448 | -0.64(-1.63%) |
Aug 05, 2013 | 38.43 | 39.32 | 38.25 | 39.19 | 79,824,768 | +1.14(+2.99%) |
Aug 02, 2013 | 37.66 | 38.49 | 37.50 | 38.05 | 73,058,424 | +0.56(+1.50%) |
Aug 01, 2013 | 37.30 | 38.29 | 36.92 | 37.49 | 105,913,064 | +0.69(+1.87%) |
Jul 31, 2013 | 37.96 | 38.31 | 36.33 | 36.80 | 154,716,912 | -0.83(-2.20%) |
Jul 30, 2013 | 35.65 | 37.96 | 35.32 | 37.63 | 173,042,992 | +2.20(+6.20%) |
Jul 29, 2013 | 34.07 | 35.63 | 34.01 | 35.43 | 124,741,976 | +1.42(+4.18%) |
Jul 26, 2013 | 33.77 | 34.73 | 33.56 | 34.01 | 0 | -0.35(-1.02%) |
Jul 25, 2013 | 33.55 | 34.88 | 32.75 | 34.36 | 365,464,224 | +7.85(+29.61%) |
Jul 24, 2013 | 26.32 | 26.53 | 26.05 | 26.51 | 79,902,936 | +0.38(+1.45%) |
Jul 23, 2013 | 26.10 | 26.30 | 25.97 | 26.13 | 28,181,384 | +0.08(+0.33%) |
Jul 22, 2013 | 26.00 | 26.13 | 25.72 | 26.05 | 27,503,620 | +0.16(+0.63%) |
Jul 19, 2013 | 25.82 | 26.11 | 25.60 | 25.88 | 46,544,936 | -0.30(-1.14%) |
Jul 18, 2013 | 26.75 | 26.77 | 26.12 | 26.18 | 24,722,606 | -0.49(-1.84%) |
Jul 17, 2013 | 26.37 | 26.78 | 26.30 | 26.67 | 21,496,780 | +0.35(+1.33%) |
Jul 16, 2013 | 26.39 | 26.75 | 26.01 | 26.32 | 30,790,434 | +0.04(+0.15%) |
Jul 15, 2013 | 25.93 | 26.43 | 25.65 | 26.28 | 24,222,116 | +0.37(+1.43%) |
Jul 12, 2013 | 25.74 | 25.93 | 25.55 | 25.91 | 0 | +0.10(+0.39%) |
Jul 11, 2013 | 25.96 | 26.00 | 25.45 | 25.81 | 26,760,962 | +0.01(+0.04%) |
Jul 10, 2013 | 25.58 | 25.83 | 25.47 | 25.80 | 26,774,176 | +0.32(+1.26%) |
Jul 09, 2013 | 25.07 | 25.49 | 25.03 | 25.48 | 30,352,830 | +0.77(+3.12%) |
Jul 08, 2013 | 24.47 | 25.04 | 24.42 | 24.71 | 27,064,580 | +0.34(+1.40%) |
Jul 05, 2013 | 24.65 | 24.66 | 24.20 | 24.37 | 0 | -0.15(-0.61%) |
Jul 03, 2013 | 24.22 | 24.71 | 24.15 | 24.52 | 0 | +0.11(+0.45%) |
Jul 02, 2013 | 24.70 | 24.77 | 24.30 | 24.41 | 18,363,158 | -0.40(-1.61%) |
Jul 01, 2013 | 24.97 | 25.06 | 24.62 | 24.81 | 20,569,420 | -0.07(-0.28%) |
Jun 28, 2013 | 24.68 | 24.98 | 24.42 | 24.88 | 96,778,880 | +0.72(+2.98%) |
Jun 26, 2013 | 24.51 | 24.65 | 23.99 | 24.16 | 29,870,416 | -0.09(-0.37%) |
Jun 25, 2013 | 24.14 | 24.43 | 24.04 | 24.25 | 24,712,454 | +0.32(+1.32%) |
Jun 24, 2013 | 23.95 | 24.11 | 23.38 | 23.93 | 40,597,332 | -0.60(-2.43%) |
Jun 21, 2013 | 24.59 | 24.70 | 24.05 | 24.53 | 45,833,816 | +0.63(+2.64%) |
Jun 20, 2013 | 24.28 | 24.75 | 23.73 | 23.90 | 42,740,748 | -0.41(-1.68%) |
Jun 19, 2013 | 24.20 | 25.19 | 24.10 | 24.31 | 31,750,648 | +0.10(+0.41%) |
Jun 18, 2013 | 24.09 | 24.69 | 24.08 | 24.21 | 36,672,816 | +0.19(+0.78%) |
Jun 17, 2013 | 23.91 | 24.25 | 23.75 | 24.02 | 33,617,944 | +0.39(+1.66%) |
Jun 14, 2013 | 23.56 | 23.89 | 23.26 | 23.63 | 0 | -0.10(-0.42%) |
Jun 13, 2013 | 23.72 | 23.83 | 23.27 | 23.73 | 31,112,582 | -0.04(-0.17%) |
Jun 12, 2013 | 24.16 | 24.26 | 23.58 | 23.77 | 26,411,966 | -0.26(-1.08%) |
Jun 11, 2013 | 24.03 | 24.35 | 24.00 | 24.03 | 29,858,780 | -0.30(-1.23%) |
Jun 10, 2013 | 24.06 | 24.60 | 23.99 | 24.33 | 58,328,060 | +1.04(+4.46%) |
Jun 07, 2013 | 23.03 | 23.40 | 22.86 | 23.29 | 0 | +0.32(+1.40%) |
Jun 06, 2013 | 22.99 | 23.09 | 22.67 | 22.97 | 31,230,392 | +0.07(+0.31%) |
Jun 05, 2013 | 23.35 | 23.70 | 22.79 | 22.90 | 53,788,976 | -0.62(-2.64%) |
Jun 04, 2013 | 23.89 | 23.93 | 23.32 | 23.52 | 34,760,744 | -0.33(-1.38%) |