Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.79 | 27.88 | 27.55 | 27.81 | 0 | -0.12(-0.45%) |
Aug 29, 2013 | 27.42 | 27.98 | 27.31 | 27.94 | 53,517,792 | +0.44(+1.61%) |
Aug 28, 2013 | 27.80 | 27.98 | 27.48 | 27.49 | 53,097,984 | -0.20(-0.72%) |
Aug 27, 2013 | 27.91 | 28.39 | 27.60 | 27.69 | 70,206,744 | -0.74(-2.61%) |
Aug 26, 2013 | 28.64 | 28.87 | 28.34 | 28.44 | 87,124,096 | -0.50(-1.73%) |
Aug 23, 2013 | 29.29 | 29.31 | 28.31 | 28.94 | 0 | +1.97(+7.29%) |
Aug 22, 2013 | 26.80 | 27.05 | 26.73 | 26.97 | 37,428,768 | +0.65(+2.47%) |
Aug 21, 2013 | 26.32 | 26.65 | 26.26 | 26.32 | 44,880,724 | -0.01(-0.03%) |
Aug 20, 2013 | 26.18 | 26.56 | 26.12 | 26.33 | 27,595,564 | +0.19(+0.72%) |
Aug 19, 2013 | 26.45 | 26.62 | 26.13 | 26.14 | 33,504,972 | -0.34(-1.28%) |
Aug 16, 2013 | 26.47 | 26.64 | 26.39 | 26.48 | 0 | +0.01(+0.03%) |
Aug 15, 2013 | 26.65 | 26.80 | 25.68 | 26.47 | 39,711,756 | -0.47(-1.73%) |
Aug 14, 2013 | 26.76 | 27.78 | 26.40 | 26.94 | 58,220,476 | +0.10(+0.37%) |
Aug 13, 2013 | 27.07 | 27.10 | 26.82 | 26.84 | 47,220,432 | -0.34(-1.26%) |
Aug 12, 2013 | 26.84 | 27.26 | 26.84 | 27.18 | 30,722,480 | +0.14(+0.52%) |
Aug 09, 2013 | 27.10 | 27.20 | 26.85 | 27.04 | 32,416,934 | -0.16(-0.58%) |
Aug 08, 2013 | 26.66 | 27.34 | 26.50 | 27.20 | 71,061,320 | +0.68(+2.58%) |
Aug 07, 2013 | 26.08 | 26.54 | 25.84 | 26.51 | 46,006,656 | +0.40(+1.53%) |
Aug 06, 2013 | 26.09 | 26.19 | 25.95 | 26.11 | 43,246,784 | -0.10(-0.38%) |
Aug 05, 2013 | 26.38 | 26.46 | 26.16 | 26.21 | 37,472,472 | -0.16(-0.60%) |
Aug 02, 2013 | 26.20 | 26.38 | 26.10 | 26.37 | 35,314,604 | +0.18(+0.69%) |
Aug 01, 2013 | 26.51 | 26.53 | 26.13 | 26.19 | 51,462,740 | -0.14(-0.53%) |
Jul 31, 2013 | 26.43 | 26.50 | 26.22 | 26.33 | 0 | -0.01(-0.03%) |
Jul 30, 2013 | 26.28 | 26.56 | 26.09 | 26.34 | 55,390,436 | +0.26(+0.98%) |
Jul 29, 2013 | 26.02 | 26.13 | 25.96 | 26.08 | 34,916,516 | -0.07(-0.25%) |
Jul 26, 2013 | 25.85 | 26.14 | 25.80 | 26.14 | 0 | +0.19(+0.73%) |
Jul 25, 2013 | 26.14 | 26.17 | 25.84 | 25.95 | 76,450,472 | -0.47(-1.78%) |
Jul 24, 2013 | 26.49 | 26.62 | 26.37 | 26.43 | 63,860,316 | +0.12(+0.44%) |
Jul 23, 2013 | 26.38 | 26.49 | 26.22 | 26.31 | 79,591,808 | -0.16(-0.59%) |
Jul 22, 2013 | 26.17 | 26.47 | 25.96 | 26.47 | 95,580,160 | +0.50(+1.94%) |
Jul 19, 2013 | 26.79 | 27.01 | 25.65 | 25.96 | 300,452,416 | -3.34(-11.40%) |
Jul 18, 2013 | 29.54 | 29.68 | 29.12 | 29.30 | 59,509,280 | -0.12(-0.40%) |
Jul 17, 2013 | 30.05 | 30.09 | 29.34 | 29.42 | 45,092,340 | -0.57(-1.90%) |
Jul 16, 2013 | 29.77 | 30.12 | 29.73 | 29.99 | 43,996,572 | +0.08(+0.28%) |
Jul 15, 2013 | 29.49 | 29.95 | 29.42 | 29.91 | 41,291,896 | +0.41(+1.40%) |
Jul 12, 2013 | 29.42 | 29.54 | 29.17 | 29.49 | 0 | -0.01(-0.04%) |
Jul 11, 2013 | 28.94 | 29.58 | 28.86 | 29.51 | 64,847,520 | +0.81(+2.84%) |
Jul 10, 2013 | 28.39 | 28.78 | 28.38 | 28.69 | 36,116,772 | +0.29(+1.02%) |
Jul 09, 2013 | 28.59 | 28.61 | 28.23 | 28.40 | 30,620,498 | +0.02(+0.07%) |
Jul 08, 2013 | 28.40 | 28.60 | 28.10 | 28.38 | 39,181,128 | +0.10(+0.34%) |
Jul 05, 2013 | 28.19 | 28.31 | 27.77 | 28.29 | 0 | +0.17(+0.59%) |
Jul 03, 2013 | 27.83 | 28.42 | 27.78 | 28.12 | 0 | +0.06(+0.21%) |
Jul 02, 2013 | 28.45 | 28.48 | 27.81 | 28.06 | 45,510,076 | -0.35(-1.22%) |
Jul 01, 2013 | 28.73 | 28.93 | 28.39 | 28.41 | 37,558,736 | -0.15(-0.54%) |
Jun 28, 2013 | 28.43 | 28.77 | 28.39 | 28.56 | 79,274,776 | -0.06(-0.22%) |
Jun 27, 2013 | 28.54 | 28.76 | 28.53 | 28.63 | 35,064,532 | +0.22(+0.79%) |
Jun 26, 2013 | 28.21 | 28.51 | 28.02 | 28.40 | 58,856,872 | +0.56(+2.02%) |
Jun 25, 2013 | 28.18 | 28.43 | 27.67 | 27.84 | 53,275,908 | -0.04(-0.13%) |
Jun 24, 2013 | 27.24 | 28.28 | 26.93 | 27.88 | 67,858,880 | +0.37(+1.35%) |
Jun 21, 2013 | 27.83 | 27.89 | 27.33 | 27.51 | 103,209,400 | -0.19(-0.67%) |
Jun 20, 2013 | 28.33 | 28.39 | 27.59 | 27.69 | 65,905,268 | -0.91(-3.18%) |
Jun 19, 2013 | 28.91 | 29.01 | 28.60 | 28.60 | 37,269,372 | -0.32(-1.11%) |
Jun 18, 2013 | 28.91 | 29.08 | 28.85 | 28.92 | 34,608,680 | -0.02(-0.06%) |
Jun 17, 2013 | 28.68 | 29.07 | 28.63 | 28.94 | 0 | +0.50(+1.74%) |
Jun 14, 2013 | 28.57 | 28.68 | 28.32 | 28.44 | 0 | -0.26(-0.91%) |
Jun 13, 2013 | 28.93 | 28.96 | 28.60 | 28.70 | 55,196,296 | -0.24(-0.81%) |
Jun 12, 2013 | 29.06 | 29.16 | 28.82 | 28.94 | 45,198,484 | +0.13(+0.46%) |
Jun 11, 2013 | 28.98 | 29.09 | 28.68 | 28.81 | 47,694,004 | -0.52(-1.78%) |
Jun 10, 2013 | 29.36 | 29.48 | 29.06 | 29.33 | 43,528,924 | -0.17(-0.56%) |
Jun 07, 2013 | 29.15 | 29.58 | 28.99 | 29.49 | 0 | +0.59(+2.03%) |
Jun 06, 2013 | 28.81 | 29.03 | 28.52 | 28.91 | 45,496,232 | +0.15(+0.52%) |
Jun 05, 2013 | 28.61 | 28.85 | 28.47 | 28.76 | 55,663,012 | -0.17(-0.60%) |
Jun 04, 2013 | 29.45 | 29.55 | 28.75 | 28.93 | 79,252,160 | -0.50(-1.69%) |