Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.48 | 26.55 | 26.27 | 26.37 | 0 | -0.01(-0.03%) |
Jul 30, 2013 | 26.32 | 26.61 | 26.13 | 26.38 | 55,290,708 | +0.26(+0.98%) |
Jul 29, 2013 | 26.07 | 26.18 | 26.01 | 26.13 | 34,853,652 | -0.07(-0.25%) |
Jul 26, 2013 | 25.89 | 26.19 | 25.85 | 26.19 | 0 | +0.19(+0.73%) |
Jul 25, 2013 | 26.19 | 26.22 | 25.89 | 26.00 | 76,312,832 | -0.47(-1.78%) |
Jul 24, 2013 | 26.54 | 26.66 | 26.42 | 26.47 | 63,745,340 | +0.12(+0.44%) |
Jul 23, 2013 | 26.43 | 26.54 | 26.27 | 26.36 | 79,448,504 | -0.16(-0.59%) |
Jul 22, 2013 | 26.22 | 26.52 | 26.01 | 26.52 | 95,408,072 | +0.51(+1.94%) |
Jul 19, 2013 | 26.84 | 27.06 | 25.70 | 26.01 | 299,911,456 | -3.35(-11.40%) |
Jul 18, 2013 | 29.59 | 29.73 | 29.17 | 29.36 | 59,402,140 | -0.12(-0.40%) |
Jul 17, 2013 | 30.10 | 30.14 | 29.40 | 29.47 | 45,011,156 | -0.57(-1.90%) |
Jul 16, 2013 | 29.83 | 30.18 | 29.79 | 30.04 | 43,917,356 | +0.08(+0.28%) |
Jul 15, 2013 | 29.54 | 30.00 | 29.47 | 29.96 | 41,217,552 | +0.41(+1.40%) |
Jul 12, 2013 | 29.47 | 29.60 | 29.22 | 29.55 | 0 | -0.01(-0.04%) |
Jul 11, 2013 | 28.99 | 29.63 | 28.91 | 29.56 | 64,730,768 | +0.82(+2.84%) |
Jul 10, 2013 | 28.45 | 28.83 | 28.43 | 28.74 | 36,051,748 | +0.29(+1.02%) |
Jul 09, 2013 | 28.64 | 28.66 | 28.28 | 28.45 | 30,565,368 | +0.02(+0.07%) |
Jul 08, 2013 | 28.45 | 28.65 | 28.15 | 28.43 | 39,110,588 | +0.10(+0.34%) |
Jul 05, 2013 | 28.24 | 28.36 | 27.82 | 28.34 | 0 | +0.17(+0.59%) |
Jul 03, 2013 | 27.88 | 28.47 | 27.83 | 28.17 | 0 | +0.06(+0.21%) |
Jul 02, 2013 | 28.50 | 28.53 | 27.86 | 28.11 | 45,428,140 | -0.35(-1.22%) |
Jul 01, 2013 | 28.78 | 28.98 | 28.44 | 28.46 | 37,491,112 | -0.15(-0.54%) |
Jun 28, 2013 | 28.48 | 28.82 | 28.45 | 28.61 | 79,132,048 | -0.06(-0.22%) |
Jun 27, 2013 | 28.59 | 28.81 | 28.58 | 28.68 | 35,001,400 | +0.22(+0.79%) |
Jun 26, 2013 | 28.26 | 28.56 | 28.07 | 28.45 | 58,750,904 | +0.56(+2.02%) |
Jun 25, 2013 | 28.23 | 28.48 | 27.72 | 27.89 | 53,179,988 | -0.04(-0.13%) |
Jun 24, 2013 | 27.29 | 28.33 | 26.98 | 27.93 | 67,736,712 | +0.37(+1.35%) |
Jun 21, 2013 | 27.88 | 27.94 | 27.38 | 27.55 | 103,023,576 | -0.19(-0.67%) |
Jun 20, 2013 | 28.38 | 28.44 | 27.64 | 27.74 | 65,786,608 | -0.91(-3.18%) |
Jun 19, 2013 | 28.96 | 29.07 | 28.65 | 28.65 | 37,202,268 | -0.32(-1.11%) |
Jun 18, 2013 | 28.97 | 29.13 | 28.90 | 28.98 | 34,546,368 | -0.02(-0.06%) |
Jun 17, 2013 | 28.74 | 29.12 | 28.69 | 28.99 | 0 | +0.50(+1.74%) |
Jun 14, 2013 | 28.62 | 28.74 | 28.37 | 28.49 | 0 | -0.26(-0.91%) |
Jun 13, 2013 | 28.98 | 29.01 | 28.65 | 28.76 | 55,096,920 | -0.24(-0.81%) |
Jun 12, 2013 | 29.11 | 29.22 | 28.87 | 28.99 | 45,117,108 | +0.13(+0.46%) |
Jun 11, 2013 | 29.03 | 29.14 | 28.73 | 28.86 | 47,608,136 | -0.52(-1.78%) |
Jun 10, 2013 | 29.41 | 29.53 | 29.11 | 29.38 | 43,450,552 | -0.17(-0.56%) |
Jun 07, 2013 | 29.20 | 29.64 | 29.04 | 29.55 | 0 | +0.59(+2.03%) |
Jun 06, 2013 | 28.86 | 29.08 | 28.57 | 28.96 | 45,414,320 | +0.15(+0.52%) |
Jun 05, 2013 | 28.66 | 28.90 | 28.52 | 28.81 | 55,562,796 | -0.17(-0.60%) |
Jun 04, 2013 | 29.51 | 29.60 | 28.80 | 28.98 | 79,109,472 | -0.50(-1.69%) |
Jun 03, 2013 | 28.93 | 29.51 | 28.85 | 29.48 | 61,873,080 | +0.57(+1.98%) |
May 31, 2013 | 28.84 | 29.22 | 28.82 | 28.91 | 67,807,616 | -0.11(-0.37%) |
May 30, 2013 | 28.87 | 29.20 | 28.84 | 29.02 | 61,726,992 | +0.12(+0.43%) |
May 29, 2013 | 28.78 | 29.01 | 28.64 | 28.89 | 46,371,896 | -0.12(-0.40%) |
May 28, 2013 | 28.51 | 29.14 | 28.50 | 29.01 | 58,202,852 | +0.62(+2.19%) |
May 24, 2013 | 28.10 | 28.40 | 28.08 | 28.39 | 0 | +0.10(+0.35%) |
May 23, 2013 | 28.35 | 28.62 | 28.08 | 28.29 | 61,692,496 | -0.38(-1.33%) |
May 22, 2013 | 28.82 | 28.86 | 28.46 | 28.67 | 79,734,632 | -0.20(-0.69%) |
May 21, 2013 | 29.07 | 29.22 | 28.76 | 28.87 | 58,784,388 | -0.19(-0.66%) |
May 20, 2013 | 28.77 | 29.07 | 28.73 | 29.06 | 65,214,936 | +0.17(+0.60%) |
May 17, 2013 | 28.27 | 28.88 | 28.25 | 28.88 | 0 | +0.65(+2.32%) |
May 16, 2013 | 27.87 | 28.29 | 27.79 | 28.23 | 71,689,056 | +0.19(+0.69%) |
May 15, 2013 | 27.71 | 28.08 | 27.69 | 28.04 | 55,899,524 | +0.87(+3.19%) |
May 13, 2013 | 26.82 | 27.20 | 26.80 | 27.17 | 43,798,060 | +0.28(+1.04%) |
May 10, 2013 | 26.87 | 26.91 | 26.59 | 26.89 | 0 | +0.02(+0.09%) |
May 09, 2013 | 27.02 | 27.14 | 26.81 | 26.87 | 56,411,156 | -0.27(-1.00%) |
May 08, 2013 | 27.20 | 27.34 | 26.86 | 27.14 | 62,782,660 | -0.26(-0.96%) |
May 07, 2013 | 27.68 | 27.79 | 27.34 | 27.40 | 52,173,652 | -0.36(-1.30%) |
May 06, 2013 | 27.49 | 27.89 | 27.35 | 27.76 | 49,817,296 | +0.21(+0.78%) |
May 03, 2013 | 27.33 | 27.56 | 27.28 | 27.55 | 0 | +0.27(+0.99%) |
May 02, 2013 | 26.84 | 27.28 | 26.64 | 27.28 | 55,994,532 | +0.36(+1.34%) |