Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.74 | 27.83 | 27.50 | 27.76 | 0 | -0.12(-0.45%) |
Aug 29, 2013 | 27.37 | 27.93 | 27.26 | 27.89 | 53,615,424 | +0.44(+1.61%) |
Aug 28, 2013 | 27.75 | 27.93 | 27.43 | 27.44 | 53,194,852 | -0.20(-0.72%) |
Aug 27, 2013 | 27.86 | 28.34 | 27.55 | 27.64 | 70,334,824 | -0.74(-2.61%) |
Aug 26, 2013 | 28.59 | 28.82 | 28.28 | 28.38 | 87,283,040 | -0.50(-1.73%) |
Aug 23, 2013 | 29.23 | 29.26 | 28.26 | 28.88 | 0 | +1.96(+7.29%) |
Aug 22, 2013 | 26.75 | 27.00 | 26.68 | 26.92 | 37,497,048 | +0.65(+2.47%) |
Aug 21, 2013 | 26.27 | 26.61 | 26.21 | 26.27 | 44,962,600 | -0.01(-0.03%) |
Aug 20, 2013 | 26.13 | 26.51 | 26.07 | 26.28 | 27,645,906 | +0.19(+0.72%) |
Aug 19, 2013 | 26.40 | 26.57 | 26.08 | 26.09 | 33,566,096 | -0.34(-1.28%) |
Aug 16, 2013 | 26.42 | 26.59 | 26.34 | 26.43 | 0 | +0.01(+0.03%) |
Aug 15, 2013 | 26.60 | 26.75 | 25.63 | 26.42 | 39,784,204 | -0.47(-1.73%) |
Aug 14, 2013 | 26.71 | 27.73 | 26.35 | 26.89 | 58,326,688 | +0.10(+0.37%) |
Aug 13, 2013 | 27.02 | 27.05 | 26.77 | 26.79 | 47,306,576 | -0.34(-1.26%) |
Aug 12, 2013 | 26.79 | 27.21 | 26.79 | 27.13 | 30,778,530 | +0.14(+0.52%) |
Aug 09, 2013 | 27.05 | 27.15 | 26.80 | 26.99 | 32,476,074 | -0.16(-0.58%) |
Aug 08, 2013 | 26.61 | 27.29 | 26.45 | 27.15 | 71,190,968 | +0.68(+2.58%) |
Aug 07, 2013 | 26.03 | 26.49 | 25.79 | 26.46 | 46,090,588 | +0.40(+1.53%) |
Aug 06, 2013 | 26.04 | 26.14 | 25.90 | 26.06 | 43,325,680 | -0.10(-0.38%) |
Aug 05, 2013 | 26.33 | 26.41 | 26.11 | 26.16 | 37,540,836 | -0.16(-0.60%) |
Aug 02, 2013 | 26.16 | 26.33 | 26.05 | 26.32 | 35,379,028 | +0.18(+0.69%) |
Aug 01, 2013 | 26.46 | 26.49 | 26.08 | 26.14 | 51,556,628 | -0.14(-0.53%) |
Jul 31, 2013 | 26.39 | 26.45 | 26.17 | 26.28 | 0 | -0.01(-0.03%) |
Jul 30, 2013 | 26.23 | 26.51 | 26.04 | 26.29 | 55,491,488 | +0.26(+0.98%) |
Jul 29, 2013 | 25.97 | 26.08 | 25.92 | 26.03 | 34,980,220 | -0.07(-0.25%) |
Jul 26, 2013 | 25.80 | 26.10 | 25.75 | 26.10 | 0 | +0.19(+0.73%) |
Jul 25, 2013 | 26.10 | 26.12 | 25.79 | 25.91 | 76,589,944 | -0.47(-1.78%) |
Jul 24, 2013 | 26.44 | 26.57 | 26.32 | 26.38 | 63,976,820 | +0.12(+0.44%) |
Jul 23, 2013 | 26.34 | 26.44 | 26.17 | 26.26 | 79,737,008 | -0.16(-0.59%) |
Jul 22, 2013 | 26.12 | 26.42 | 25.92 | 26.42 | 95,754,536 | +0.50(+1.94%) |
Jul 19, 2013 | 26.74 | 26.96 | 25.60 | 25.92 | 301,000,544 | -3.33(-11.40%) |
Jul 18, 2013 | 29.48 | 29.62 | 29.07 | 29.25 | 59,617,848 | -0.12(-0.40%) |
Jul 17, 2013 | 29.99 | 30.03 | 29.29 | 29.37 | 45,174,608 | -0.57(-1.90%) |
Jul 16, 2013 | 29.72 | 30.07 | 29.68 | 29.94 | 44,076,836 | +0.08(+0.28%) |
Jul 15, 2013 | 29.43 | 29.89 | 29.37 | 29.85 | 41,367,228 | +0.41(+1.40%) |
Jul 12, 2013 | 29.37 | 29.49 | 29.12 | 29.44 | 0 | -0.01(-0.04%) |
Jul 11, 2013 | 28.89 | 29.52 | 28.80 | 29.45 | 64,965,828 | +0.81(+2.84%) |
Jul 10, 2013 | 28.34 | 28.73 | 28.33 | 28.64 | 36,182,664 | +0.29(+1.02%) |
Jul 09, 2013 | 28.54 | 28.56 | 28.18 | 28.35 | 30,676,360 | +0.02(+0.07%) |
Jul 08, 2013 | 28.35 | 28.55 | 28.05 | 28.33 | 39,252,612 | +0.09(+0.34%) |
Jul 05, 2013 | 28.14 | 28.26 | 27.72 | 28.23 | 0 | +0.17(+0.59%) |
Jul 03, 2013 | 27.78 | 28.37 | 27.73 | 28.07 | 0 | +0.06(+0.21%) |
Jul 02, 2013 | 28.40 | 28.42 | 27.76 | 28.01 | 45,593,104 | -0.35(-1.22%) |
Jul 01, 2013 | 28.68 | 28.88 | 28.33 | 28.36 | 37,627,256 | -0.15(-0.54%) |
Jun 28, 2013 | 28.38 | 28.71 | 28.34 | 28.51 | 79,419,400 | -0.06(-0.22%) |
Jun 27, 2013 | 28.49 | 28.71 | 28.47 | 28.57 | 35,128,504 | +0.22(+0.79%) |
Jun 26, 2013 | 28.16 | 28.46 | 27.97 | 28.35 | 58,964,248 | +0.56(+2.02%) |
Jun 25, 2013 | 28.13 | 28.38 | 27.62 | 27.79 | 53,373,104 | -0.04(-0.13%) |
Jun 24, 2013 | 27.19 | 28.23 | 26.88 | 27.83 | 67,982,680 | +0.37(+1.35%) |
Jun 21, 2013 | 27.78 | 27.84 | 27.28 | 27.45 | 103,397,696 | -0.19(-0.67%) |
Jun 20, 2013 | 28.28 | 28.33 | 27.54 | 27.64 | 66,025,504 | -0.91(-3.18%) |
Jun 19, 2013 | 28.85 | 28.96 | 28.55 | 28.55 | 37,337,364 | -0.32(-1.11%) |
Jun 18, 2013 | 28.86 | 29.03 | 28.80 | 28.87 | 34,671,820 | -0.02(-0.06%) |
Jun 17, 2013 | 28.63 | 29.02 | 28.58 | 28.89 | 0 | +0.50(+1.74%) |
Jun 14, 2013 | 28.52 | 28.63 | 28.27 | 28.39 | 0 | -0.26(-0.91%) |
Jun 13, 2013 | 28.88 | 28.90 | 28.55 | 28.65 | 55,296,996 | -0.24(-0.81%) |
Jun 12, 2013 | 29.00 | 29.11 | 28.76 | 28.89 | 45,280,944 | +0.13(+0.46%) |
Jun 11, 2013 | 28.93 | 29.04 | 28.62 | 28.75 | 47,781,016 | -0.52(-1.78%) |
Jun 10, 2013 | 29.31 | 29.42 | 29.00 | 29.27 | 43,608,336 | -0.17(-0.56%) |
Jun 07, 2013 | 29.09 | 29.53 | 28.94 | 29.44 | 0 | +0.59(+2.03%) |
Jun 06, 2013 | 28.75 | 28.98 | 28.47 | 28.85 | 45,579,232 | +0.15(+0.52%) |
Jun 05, 2013 | 28.56 | 28.80 | 28.42 | 28.71 | 55,764,564 | -0.17(-0.60%) |
Jun 04, 2013 | 29.40 | 29.50 | 28.70 | 28.88 | 79,396,752 | -0.50(-1.69%) |