Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 55,490,272 | +0.26(+0.98%) |
Jul 29, 2013 | 25.97 | 26.08 | 25.92 | 26.03 | 34,979,452 | -0.07(-0.25%) |
Jul 26, 2013 | 25.80 | 26.10 | 25.76 | 26.10 | 0 | +0.19(+0.73%) |
Jul 25, 2013 | 26.10 | 26.12 | 25.79 | 25.91 | 76,588,264 | -0.47(-1.78%) |
Jul 24, 2013 | 26.44 | 26.57 | 26.32 | 26.38 | 63,975,416 | +0.12(+0.44%) |
Jul 23, 2013 | 26.34 | 26.44 | 26.17 | 26.26 | 79,735,256 | -0.16(-0.59%) |
Jul 22, 2013 | 26.12 | 26.42 | 25.92 | 26.42 | 95,752,432 | +0.50(+1.94%) |
Jul 19, 2013 | 26.74 | 26.96 | 25.60 | 25.92 | 300,993,920 | -3.33(-11.40%) |
Jul 18, 2013 | 29.48 | 29.62 | 29.07 | 29.25 | 59,616,540 | -0.12(-0.40%) |
Jul 17, 2013 | 29.99 | 30.03 | 29.29 | 29.37 | 45,173,616 | -0.57(-1.90%) |
Jul 16, 2013 | 29.72 | 30.07 | 29.68 | 29.94 | 44,075,868 | +0.08(+0.28%) |
Jul 15, 2013 | 29.43 | 29.89 | 29.37 | 29.85 | 41,366,320 | +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 | 28.81 | 29.45 | 64,964,400 | +0.81(+2.84%) |
Jul 10, 2013 | 28.34 | 28.73 | 28.33 | 28.64 | 36,181,868 | +0.29(+1.02%) |
Jul 09, 2013 | 28.54 | 28.56 | 28.18 | 28.35 | 30,675,688 | +0.02(+0.07%) |
Jul 08, 2013 | 28.35 | 28.55 | 28.05 | 28.33 | 39,251,748 | +0.09(+0.34%) |
Jul 05, 2013 | 28.14 | 28.26 | 27.72 | 28.24 | 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 | 45,592,104 | -0.35(-1.22%) |
Jul 01, 2013 | 28.68 | 28.88 | 28.33 | 28.36 | 37,626,428 | -0.15(-0.54%) |
Jun 28, 2013 | 28.38 | 28.71 | 28.34 | 28.51 | 79,417,656 | -0.06(-0.22%) |
Jun 27, 2013 | 28.49 | 28.71 | 28.47 | 28.57 | 35,127,732 | +0.22(+0.79%) |
Jun 26, 2013 | 28.16 | 28.46 | 27.97 | 28.35 | 58,962,956 | +0.56(+2.02%) |
Jun 25, 2013 | 28.13 | 28.38 | 27.62 | 27.79 | 53,371,932 | -0.04(-0.13%) |
Jun 24, 2013 | 27.19 | 28.23 | 26.88 | 27.83 | 67,981,192 | +0.37(+1.35%) |
Jun 21, 2013 | 27.78 | 27.84 | 27.28 | 27.46 | 103,395,424 | -0.19(-0.67%) |
Jun 20, 2013 | 28.28 | 28.33 | 27.54 | 27.64 | 66,024,052 | -0.91(-3.18%) |
Jun 19, 2013 | 28.85 | 28.96 | 28.55 | 28.55 | 37,336,544 | -0.32(-1.11%) |
Jun 18, 2013 | 28.86 | 29.03 | 28.80 | 28.87 | 34,671,056 | -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 | 55,295,780 | -0.24(-0.81%) |
Jun 12, 2013 | 29.00 | 29.11 | 28.76 | 28.89 | 45,279,948 | +0.13(+0.46%) |
Jun 11, 2013 | 28.93 | 29.04 | 28.62 | 28.76 | 47,779,968 | -0.52(-1.78%) |
Jun 10, 2013 | 29.31 | 29.42 | 29.00 | 29.28 | 43,607,380 | -0.17(-0.56%) |
Jun 07, 2013 | 29.09 | 29.53 | 28.94 | 29.44 | 0 | +0.59(+2.03%) |
Jun 06, 2013 | 28.76 | 28.98 | 28.47 | 28.85 | 45,578,232 | +0.15(+0.52%) |
Jun 05, 2013 | 28.56 | 28.80 | 28.42 | 28.71 | 55,763,340 | -0.17(-0.60%) |
Jun 04, 2013 | 29.40 | 29.50 | 28.70 | 28.88 | 79,395,008 | -0.50(-1.69%) |
Jun 03, 2013 | 28.82 | 29.41 | 28.75 | 29.37 | 62,096,396 | +0.57(+1.98%) |
May 31, 2013 | 28.74 | 29.12 | 28.71 | 28.81 | 68,052,352 | -0.11(-0.37%) |
May 30, 2013 | 28.76 | 29.09 | 28.73 | 28.91 | 61,949,784 | +0.12(+0.43%) |
May 29, 2013 | 28.67 | 28.90 | 28.53 | 28.79 | 46,539,268 | -0.12(-0.40%) |
May 28, 2013 | 28.41 | 29.04 | 28.40 | 28.90 | 58,412,924 | +0.62(+2.19%) |
May 24, 2013 | 28.00 | 28.29 | 27.98 | 28.28 | 0 | +0.10(+0.35%) |
May 23, 2013 | 28.25 | 28.52 | 27.98 | 28.19 | 61,915,164 | -0.38(-1.33%) |
May 22, 2013 | 28.71 | 28.76 | 28.36 | 28.57 | 80,022,416 | -0.20(-0.69%) |
May 21, 2013 | 28.97 | 29.11 | 28.66 | 28.76 | 58,996,560 | -0.19(-0.66%) |
May 20, 2013 | 28.66 | 28.97 | 28.62 | 28.95 | 65,450,316 | +0.17(+0.60%) |
May 17, 2013 | 28.17 | 28.78 | 28.14 | 28.78 | 0 | +0.65(+2.32%) |
May 16, 2013 | 27.77 | 28.19 | 27.69 | 28.13 | 71,947,808 | +0.19(+0.69%) |
May 15, 2013 | 27.61 | 27.98 | 27.59 | 27.93 | 56,101,280 | +0.86(+3.19%) |
May 13, 2013 | 26.73 | 27.10 | 26.70 | 27.07 | 43,956,144 | +0.28(+1.04%) |
May 10, 2013 | 26.78 | 26.82 | 26.49 | 26.79 | 0 | +0.02(+0.09%) |
May 09, 2013 | 26.92 | 27.05 | 26.71 | 26.77 | 56,614,764 | -0.27(-1.00%) |
May 08, 2013 | 27.10 | 27.24 | 26.76 | 27.04 | 63,009,264 | -0.26(-0.96%) |
May 07, 2013 | 27.58 | 27.69 | 27.24 | 27.30 | 52,361,968 | -0.36(-1.30%) |
May 06, 2013 | 27.39 | 27.79 | 27.25 | 27.66 | 49,997,104 | +0.21(+0.78%) |
May 03, 2013 | 27.24 | 27.46 | 27.18 | 27.45 | 0 | +0.27(+0.99%) |
May 02, 2013 | 26.74 | 27.19 | 26.55 | 27.18 | 56,196,636 | +0.36(+1.35%) |