Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 37.92 | 38.27 | 36.29 | 36.76 | 154,881,072 | -0.83(-2.20%) |
Jul 30, 2013 | 35.61 | 37.92 | 35.28 | 37.59 | 173,226,592 | +2.19(+6.20%) |
Jul 29, 2013 | 34.03 | 35.59 | 33.97 | 35.39 | 124,874,328 | +1.42(+4.17%) |
Jul 26, 2013 | 33.73 | 34.69 | 33.52 | 33.97 | 0 | -0.35(-1.02%) |
Jul 25, 2013 | 33.51 | 34.84 | 32.72 | 34.32 | 365,852,000 | +7.84(+29.61%) |
Jul 24, 2013 | 26.29 | 26.50 | 26.02 | 26.48 | 79,987,712 | +0.38(+1.45%) |
Jul 23, 2013 | 26.07 | 26.27 | 25.94 | 26.10 | 28,211,284 | +0.08(+0.33%) |
Jul 22, 2013 | 25.97 | 26.10 | 25.69 | 26.02 | 27,532,802 | +0.16(+0.63%) |
Jul 19, 2013 | 25.79 | 26.08 | 25.57 | 25.85 | 46,594,320 | -0.30(-1.14%) |
Jul 18, 2013 | 26.72 | 26.74 | 26.09 | 26.15 | 24,748,838 | -0.49(-1.84%) |
Jul 17, 2013 | 26.34 | 26.75 | 26.27 | 26.64 | 21,519,588 | +0.35(+1.33%) |
Jul 16, 2013 | 26.36 | 26.72 | 25.98 | 26.29 | 30,823,104 | +0.04(+0.15%) |
Jul 15, 2013 | 25.90 | 26.40 | 25.62 | 26.25 | 24,247,816 | +0.37(+1.43%) |
Jul 12, 2013 | 25.71 | 25.90 | 25.52 | 25.88 | 0 | +0.10(+0.39%) |
Jul 11, 2013 | 25.93 | 25.97 | 25.42 | 25.78 | 26,789,356 | +0.01(+0.04%) |
Jul 10, 2013 | 25.55 | 25.80 | 25.44 | 25.77 | 26,802,584 | +0.32(+1.26%) |
Jul 09, 2013 | 25.04 | 25.46 | 25.00 | 25.45 | 30,385,034 | +0.77(+3.12%) |
Jul 08, 2013 | 24.44 | 25.01 | 24.39 | 24.68 | 27,093,296 | +0.34(+1.39%) |
Jul 05, 2013 | 24.62 | 24.63 | 24.17 | 24.34 | 0 | -0.15(-0.61%) |
Jul 03, 2013 | 24.19 | 24.68 | 24.12 | 24.49 | 0 | +0.11(+0.45%) |
Jul 02, 2013 | 24.67 | 24.74 | 24.27 | 24.38 | 18,382,642 | -0.40(-1.61%) |
Jul 01, 2013 | 24.94 | 25.03 | 24.59 | 24.78 | 20,591,244 | -0.07(-0.28%) |
Jun 28, 2013 | 24.65 | 24.95 | 24.39 | 24.85 | 96,881,560 | +0.72(+2.98%) |
Jun 26, 2013 | 24.48 | 24.62 | 23.96 | 24.13 | 29,902,108 | -0.09(-0.37%) |
Jun 25, 2013 | 24.11 | 24.40 | 24.01 | 24.22 | 24,738,674 | +0.31(+1.32%) |
Jun 24, 2013 | 23.92 | 24.08 | 23.36 | 23.91 | 40,640,408 | -0.59(-2.43%) |
Jun 21, 2013 | 24.56 | 24.67 | 24.02 | 24.50 | 45,882,448 | +0.63(+2.64%) |
Jun 20, 2013 | 24.25 | 24.72 | 23.70 | 23.87 | 42,786,096 | -0.41(-1.68%) |
Jun 19, 2013 | 24.17 | 25.16 | 24.07 | 24.28 | 31,784,336 | +0.10(+0.41%) |
Jun 18, 2013 | 24.06 | 24.66 | 24.05 | 24.18 | 36,711,728 | +0.19(+0.78%) |
Jun 17, 2013 | 23.88 | 24.22 | 23.72 | 24.00 | 33,653,612 | +0.39(+1.66%) |
Jun 14, 2013 | 23.54 | 23.86 | 23.24 | 23.61 | 0 | -0.10(-0.42%) |
Jun 13, 2013 | 23.69 | 23.80 | 23.24 | 23.70 | 31,145,592 | -0.04(-0.17%) |
Jun 12, 2013 | 24.13 | 24.23 | 23.55 | 23.74 | 26,439,990 | -0.26(-1.08%) |
Jun 11, 2013 | 24.00 | 24.32 | 23.97 | 24.00 | 29,890,460 | -0.30(-1.23%) |
Jun 10, 2013 | 24.03 | 24.57 | 23.96 | 24.30 | 58,389,948 | +1.04(+4.46%) |
Jun 07, 2013 | 23.01 | 23.38 | 22.84 | 23.27 | 0 | +0.32(+1.40%) |
Jun 06, 2013 | 22.97 | 23.07 | 22.65 | 22.95 | 31,263,528 | +0.07(+0.31%) |
Jun 05, 2013 | 23.33 | 23.68 | 22.77 | 22.87 | 53,846,048 | -0.62(-2.64%) |
Jun 04, 2013 | 23.86 | 23.90 | 23.30 | 23.50 | 34,797,624 | -0.33(-1.38%) |
Jun 03, 2013 | 24.24 | 24.29 | 23.68 | 23.82 | 35,746,160 | -0.50(-2.05%) |
May 31, 2013 | 24.60 | 24.92 | 24.24 | 24.32 | 35,963,032 | -0.20(-0.82%) |
May 30, 2013 | 24.10 | 24.75 | 23.90 | 24.52 | 60,686,000 | +1.23(+5.27%) |
May 29, 2013 | 23.76 | 23.78 | 23.24 | 23.30 | 64,242,228 | -0.78(-3.24%) |
May 28, 2013 | 24.51 | 24.51 | 23.89 | 24.07 | 50,111,440 | -0.21(-0.87%) |
May 24, 2013 | 24.94 | 24.94 | 24.05 | 24.29 | 0 | -0.75(-2.98%) |
May 23, 2013 | 24.77 | 25.50 | 24.74 | 25.03 | 37,702,184 | -0.10(-0.39%) |
May 22, 2013 | 25.62 | 25.82 | 24.89 | 25.13 | 45,311,184 | -0.50(-1.95%) |
May 21, 2013 | 25.84 | 26.05 | 25.56 | 25.63 | 26,264,178 | -0.10(-0.38%) |
May 20, 2013 | 26.15 | 26.16 | 25.66 | 25.73 | 42,417,364 | -0.49(-1.87%) |
May 17, 2013 | 26.37 | 26.57 | 26.17 | 26.22 | 0 | +0.12(+0.46%) |
May 16, 2013 | 26.45 | 26.52 | 25.87 | 26.10 | 35,527,460 | -0.47(-1.77%) |
May 15, 2013 | 26.89 | 26.96 | 26.37 | 26.57 | 30,298,040 | -0.22(-0.82%) |
May 13, 2013 | 26.57 | 27.30 | 26.50 | 26.79 | 29,053,842 | +0.14(+0.52%) |
May 10, 2013 | 27.11 | 27.27 | 26.54 | 26.65 | 0 | -0.36(-1.33%) |
May 09, 2013 | 27.05 | 27.52 | 26.82 | 27.01 | 33,436,940 | -0.08(-0.30%) |
May 08, 2013 | 26.85 | 27.27 | 26.62 | 27.09 | 34,646,040 | +0.23(+0.86%) |
May 07, 2013 | 27.52 | 27.82 | 26.82 | 26.86 | 41,245,124 | -0.68(-2.47%) |
May 06, 2013 | 28.30 | 28.43 | 27.45 | 27.54 | 43,915,868 | -0.74(-2.62%) |
May 03, 2013 | 29.01 | 28.94 | 28.12 | 28.28 | 0 | -0.66(-2.27%) |
May 02, 2013 | 27.98 | 28.99 | 27.95 | 28.94 | 104,297,664 | +1.54(+5.61%) |