Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 41.98 | 42.22 | 41.02 | 41.25 | 0 | +0.01(+0.03%) |
Aug 29, 2013 | 40.85 | 41.74 | 40.76 | 41.24 | 58,173,048 | +0.73(+1.81%) |
Aug 28, 2013 | 39.92 | 40.81 | 39.84 | 40.51 | 56,884,152 | +0.91(+2.29%) |
Aug 27, 2013 | 40.64 | 41.16 | 39.38 | 39.60 | 72,591,576 | -1.70(-4.11%) |
Aug 26, 2013 | 40.86 | 41.90 | 40.58 | 41.30 | 93,958,056 | +0.79(+1.95%) |
Aug 23, 2013 | 38.96 | 40.59 | 38.89 | 40.51 | 0 | +2.00(+5.19%) |
Aug 22, 2013 | 38.33 | 38.71 | 38.30 | 38.51 | 21,868,464 | +0.23(+0.60%) |
Aug 21, 2013 | 38.34 | 38.81 | 38.10 | 38.28 | 46,017,404 | -0.09(-0.23%) |
Aug 20, 2013 | 38.31 | 38.54 | 37.65 | 38.37 | 57,923,500 | +0.60(+1.59%) |
Aug 19, 2013 | 37.39 | 38.24 | 37.10 | 37.77 | 57,347,928 | +0.73(+1.97%) |
Aug 16, 2013 | 36.93 | 37.29 | 36.86 | 37.04 | 0 | +0.52(+1.42%) |
Aug 15, 2013 | 36.32 | 37.03 | 35.98 | 36.52 | 56,472,324 | -0.09(-0.25%) |
Aug 14, 2013 | 36.79 | 37.51 | 36.58 | 36.61 | 45,069,520 | -0.37(-1.00%) |
Aug 13, 2013 | 38.20 | 38.28 | 36.73 | 36.98 | 65,229,868 | -1.20(-3.14%) |
Aug 12, 2013 | 38.16 | 38.46 | 38.06 | 38.18 | 31,099,270 | -0.28(-0.73%) |
Aug 09, 2013 | 38.55 | 38.70 | 37.97 | 38.46 | 43,666,304 | -0.04(-0.10%) |
Aug 08, 2013 | 39.09 | 39.15 | 38.39 | 38.50 | 41,203,336 | -0.33(-0.85%) |
Aug 07, 2013 | 38.57 | 38.90 | 37.66 | 38.83 | 68,707,696 | +0.32(+0.83%) |
Aug 06, 2013 | 39.07 | 39.21 | 37.90 | 38.51 | 63,873,148 | -0.64(-1.63%) |
Aug 05, 2013 | 38.39 | 39.28 | 38.21 | 39.15 | 79,909,464 | +1.14(+2.99%) |
Aug 02, 2013 | 37.62 | 38.45 | 37.46 | 38.01 | 73,135,944 | +0.56(+1.50%) |
Aug 01, 2013 | 37.26 | 38.25 | 36.88 | 37.45 | 106,025,440 | +0.69(+1.87%) |
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%) |