Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 03, 2013 | 24.27 | 24.32 | 23.71 | 23.85 | 35,708,272 | -0.50(-2.05%) |
May 31, 2013 | 24.63 | 24.95 | 24.27 | 24.35 | 35,924,916 | -0.20(-0.82%) |
May 30, 2013 | 24.13 | 24.78 | 23.93 | 24.55 | 60,621,680 | +1.23(+5.27%) |
May 29, 2013 | 23.79 | 23.81 | 23.26 | 23.32 | 64,174,140 | -0.78(-3.24%) |
May 28, 2013 | 24.54 | 24.54 | 23.92 | 24.10 | 50,058,328 | -0.21(-0.87%) |
May 24, 2013 | 24.97 | 24.97 | 24.08 | 24.31 | 0 | -0.75(-2.98%) |
May 23, 2013 | 24.80 | 25.53 | 24.77 | 25.06 | 37,662,224 | -0.10(-0.39%) |
May 22, 2013 | 25.65 | 25.85 | 24.92 | 25.16 | 45,263,160 | -0.50(-1.95%) |
May 21, 2013 | 25.87 | 26.07 | 25.59 | 25.66 | 26,236,340 | -0.10(-0.38%) |
May 20, 2013 | 26.18 | 26.19 | 25.69 | 25.76 | 42,372,408 | -0.49(-1.87%) |
May 17, 2013 | 26.40 | 26.60 | 26.20 | 26.25 | 0 | +0.12(+0.46%) |
May 16, 2013 | 26.48 | 26.55 | 25.90 | 26.13 | 35,489,804 | -0.47(-1.77%) |
May 15, 2013 | 26.92 | 26.99 | 26.40 | 26.60 | 30,265,928 | -0.22(-0.82%) |
May 13, 2013 | 26.60 | 27.32 | 26.53 | 26.82 | 29,023,048 | +0.14(+0.52%) |
May 10, 2013 | 27.14 | 27.30 | 26.57 | 26.68 | 0 | -0.36(-1.33%) |
May 09, 2013 | 27.08 | 27.55 | 26.85 | 27.04 | 33,401,500 | -0.08(-0.29%) |
May 08, 2013 | 26.88 | 27.30 | 26.65 | 27.12 | 34,609,320 | +0.23(+0.86%) |
May 07, 2013 | 27.55 | 27.85 | 26.85 | 26.89 | 41,201,408 | -0.68(-2.47%) |
May 06, 2013 | 28.33 | 28.46 | 27.48 | 27.57 | 43,869,324 | -0.74(-2.62%) |
May 03, 2013 | 29.04 | 28.97 | 28.15 | 28.31 | 0 | -0.66(-2.27%) |
May 02, 2013 | 28.01 | 29.02 | 27.98 | 28.97 | 104,187,120 | +1.54(+5.61%) |