Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.53 | 27.79 | 27.28 | 27.76 | 47,637,084 | +0.01(+0.03%) |
Sep 27, 2013 | 27.43 | 28.15 | 27.42 | 27.75 | 0 | +0.42(+1.53%) |
Sep 26, 2013 | 27.23 | 27.53 | 27.19 | 27.34 | 34,044,176 | +0.22(+0.82%) |
Sep 25, 2013 | 27.10 | 27.36 | 27.03 | 27.11 | 34,550,112 | +0.04(+0.15%) |
Sep 24, 2013 | 27.42 | 27.42 | 26.82 | 27.07 | 48,093,092 | -0.24(-0.87%) |
Sep 23, 2013 | 27.14 | 27.50 | 27.11 | 27.31 | 47,685,128 | -0.04(-0.16%) |
Sep 20, 2013 | 27.87 | 27.93 | 27.26 | 27.35 | 0 | -0.71(-2.52%) |
Sep 19, 2013 | 27.93 | 28.09 | 27.79 | 28.06 | 50,324,924 | +0.27(+0.96%) |
Sep 18, 2013 | 27.52 | 27.86 | 27.39 | 27.79 | 76,671,200 | +0.33(+1.18%) |
Sep 17, 2013 | 27.88 | 27.92 | 27.44 | 27.47 | 101,499,488 | +0.11(+0.39%) |
Sep 16, 2013 | 27.87 | 27.94 | 27.30 | 27.36 | 65,931,044 | -0.19(-0.69%) |
Sep 13, 2013 | 27.34 | 27.59 | 27.11 | 27.55 | 0 | +0.28(+1.04%) |
Sep 12, 2013 | 27.29 | 27.34 | 27.19 | 27.27 | 39,392,640 | -0.04(-0.15%) |
Sep 11, 2013 | 27.17 | 27.47 | 27.14 | 27.31 | 46,833,208 | +0.29(+1.08%) |
Sep 10, 2013 | 26.61 | 27.03 | 26.52 | 27.02 | 67,889,568 | +0.61(+2.32%) |
Sep 09, 2013 | 26.04 | 26.52 | 26.03 | 26.41 | 59,147,480 | +0.42(+1.61%) |
Sep 06, 2013 | 26.12 | 26.18 | 25.97 | 25.99 | 0 | -0.07(-0.27%) |
Sep 05, 2013 | 25.94 | 26.23 | 25.82 | 26.05 | 85,692,016 | +0.03(+0.13%) |
Sep 04, 2013 | 26.18 | 26.25 | 25.95 | 26.02 | 170,249,968 | -0.57(-2.15%) |
Sep 03, 2013 | 26.48 | 26.75 | 26.10 | 26.59 | 185,015,408 | -1.27(-4.55%) |
Aug 30, 2013 | 27.84 | 27.93 | 27.60 | 27.86 | 0 | -0.13(-0.45%) |
Aug 29, 2013 | 27.47 | 28.03 | 27.36 | 27.99 | 53,422,604 | +0.44(+1.61%) |
Aug 28, 2013 | 27.85 | 28.03 | 27.53 | 27.54 | 53,003,540 | -0.20(-0.72%) |
Aug 27, 2013 | 27.96 | 28.44 | 27.65 | 27.74 | 70,081,872 | -0.74(-2.61%) |
Aug 26, 2013 | 28.70 | 28.92 | 28.39 | 28.49 | 86,969,136 | -0.50(-1.73%) |
Aug 23, 2013 | 29.34 | 29.36 | 28.36 | 28.99 | 0 | +1.97(+7.29%) |
Aug 22, 2013 | 26.85 | 27.10 | 26.78 | 27.02 | 37,362,192 | +0.65(+2.47%) |
Aug 21, 2013 | 26.37 | 26.70 | 26.31 | 26.37 | 44,800,896 | -0.01(-0.03%) |
Aug 20, 2013 | 26.23 | 26.61 | 26.17 | 26.38 | 27,546,482 | +0.19(+0.72%) |
Aug 19, 2013 | 26.49 | 26.67 | 26.18 | 26.19 | 33,445,378 | -0.34(-1.28%) |
Aug 16, 2013 | 26.52 | 26.68 | 26.43 | 26.53 | 0 | +0.01(+0.03%) |
Aug 15, 2013 | 26.69 | 26.84 | 25.73 | 26.52 | 39,641,124 | -0.47(-1.73%) |
Aug 14, 2013 | 26.81 | 27.83 | 26.44 | 26.98 | 58,116,920 | +0.10(+0.37%) |
Aug 13, 2013 | 27.12 | 27.15 | 26.87 | 26.88 | 47,136,444 | -0.34(-1.26%) |
Aug 12, 2013 | 26.89 | 27.31 | 26.89 | 27.23 | 30,667,838 | +0.14(+0.52%) |
Aug 09, 2013 | 27.14 | 27.25 | 26.90 | 27.09 | 32,359,278 | -0.16(-0.58%) |
Aug 08, 2013 | 26.71 | 27.39 | 26.55 | 27.24 | 70,934,936 | +0.69(+2.58%) |
Aug 07, 2013 | 26.13 | 26.59 | 25.89 | 26.56 | 45,924,828 | +0.40(+1.53%) |
Aug 06, 2013 | 26.13 | 26.23 | 25.99 | 26.16 | 43,169,864 | -0.10(-0.38%) |
Aug 05, 2013 | 26.42 | 26.51 | 26.21 | 26.26 | 37,405,824 | -0.16(-0.60%) |
Aug 02, 2013 | 26.25 | 26.42 | 26.15 | 26.42 | 35,251,792 | +0.18(+0.69%) |
Aug 01, 2013 | 26.56 | 26.58 | 26.18 | 26.23 | 51,371,208 | -0.14(-0.53%) |
Jul 31, 2013 | 26.48 | 26.55 | 26.27 | 26.37 | 0 | -0.01(-0.03%) |
Jul 30, 2013 | 26.32 | 26.61 | 26.13 | 26.38 | 55,291,920 | +0.26(+0.98%) |
Jul 29, 2013 | 26.07 | 26.18 | 26.01 | 26.13 | 34,854,416 | -0.07(-0.25%) |
Jul 26, 2013 | 25.89 | 26.19 | 25.85 | 26.19 | 0 | +0.19(+0.73%) |
Jul 25, 2013 | 26.19 | 26.22 | 25.89 | 26.00 | 76,314,496 | -0.47(-1.78%) |
Jul 24, 2013 | 26.54 | 26.66 | 26.42 | 26.47 | 63,746,736 | +0.12(+0.44%) |
Jul 23, 2013 | 26.43 | 26.54 | 26.27 | 26.36 | 79,450,240 | -0.16(-0.59%) |
Jul 22, 2013 | 26.22 | 26.51 | 26.01 | 26.51 | 95,410,160 | +0.51(+1.94%) |
Jul 19, 2013 | 26.84 | 27.06 | 25.69 | 26.01 | 299,918,016 | -3.35(-11.40%) |
Jul 18, 2013 | 29.59 | 29.73 | 29.17 | 29.36 | 59,403,440 | -0.12(-0.40%) |
Jul 17, 2013 | 30.10 | 30.14 | 29.40 | 29.47 | 45,012,140 | -0.57(-1.90%) |
Jul 16, 2013 | 29.83 | 30.18 | 29.79 | 30.04 | 43,918,320 | +0.08(+0.28%) |
Jul 15, 2013 | 29.54 | 30.00 | 29.47 | 29.96 | 41,218,452 | +0.41(+1.40%) |
Jul 12, 2013 | 29.47 | 29.60 | 29.22 | 29.55 | 0 | -0.01(-0.04%) |
Jul 11, 2013 | 28.99 | 29.63 | 28.91 | 29.56 | 64,732,184 | +0.82(+2.84%) |
Jul 10, 2013 | 28.44 | 28.83 | 28.43 | 28.74 | 36,052,536 | +0.29(+1.02%) |
Jul 09, 2013 | 28.64 | 28.66 | 28.28 | 28.45 | 30,566,036 | +0.02(+0.07%) |
Jul 08, 2013 | 28.45 | 28.65 | 28.15 | 28.43 | 39,111,444 | +0.10(+0.34%) |
Jul 05, 2013 | 28.24 | 28.36 | 27.82 | 28.34 | 0 | +0.17(+0.59%) |
Jul 03, 2013 | 27.88 | 28.47 | 27.83 | 28.17 | 0 | +0.06(+0.21%) |
Jul 02, 2013 | 28.50 | 28.53 | 27.86 | 28.11 | 45,429,132 | -0.35(-1.22%) |