Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 32.30 | 32.56 | 32.22 | 32.43 | 117,864,392 | -0.38(-1.16%) |
Sep 27, 2013 | 32.94 | 33.00 | 32.71 | 32.81 | 86,760,104 | -0.39(-1.16%) |
Sep 26, 2013 | 33.26 | 33.37 | 33.02 | 33.20 | 65,238,908 | +0.14(+0.41%) |
Sep 25, 2013 | 33.32 | 33.34 | 33.02 | 33.06 | 70,787,232 | -0.25(-0.76%) |
Sep 24, 2013 | 33.48 | 33.56 | 33.26 | 33.32 | 54,498,764 | -0.28(-0.84%) |
Sep 23, 2013 | 33.53 | 33.72 | 33.48 | 33.60 | 76,800,568 | +0.12(+0.36%) |
Sep 20, 2013 | 34.09 | 34.09 | 33.43 | 33.48 | 97,116,152 | -0.77(-2.24%) |
Sep 19, 2013 | 34.32 | 34.35 | 34.04 | 34.25 | 125,769,200 | -0.19(-0.54%) |
Sep 18, 2013 | 32.95 | 34.47 | 32.81 | 34.44 | 142,294,272 | +1.39(+4.20%) |
Sep 17, 2013 | 33.13 | 33.18 | 32.98 | 33.05 | 59,013,476 | -0.07(-0.22%) |
Sep 16, 2013 | 33.33 | 33.34 | 33.04 | 33.12 | 87,103,408 | +0.37(+1.13%) |
Sep 13, 2013 | 32.59 | 32.79 | 32.52 | 32.75 | 56,457,684 | +0.21(+0.65%) |
Sep 12, 2013 | 32.80 | 32.83 | 32.53 | 32.54 | 73,440,568 | -0.38(-1.16%) |
Sep 11, 2013 | 32.77 | 33.02 | 32.71 | 32.92 | 92,276,048 | +0.02(+0.06%) |
Sep 10, 2013 | 32.84 | 32.97 | 32.75 | 32.90 | 101,345,792 | +0.25(+0.76%) |
Sep 09, 2013 | 32.13 | 32.71 | 32.11 | 32.65 | 145,915,776 | +0.84(+2.65%) |
Sep 06, 2013 | 31.79 | 31.94 | 31.44 | 31.81 | 94,777,184 | +0.46(+1.46%) |
Sep 05, 2013 | 31.01 | 31.43 | 30.97 | 31.35 | 73,968,712 | +0.37(+1.19%) |
Sep 04, 2013 | 30.62 | 31.00 | 30.56 | 30.98 | 75,447,328 | +0.54(+1.76%) |
Sep 03, 2013 | 30.69 | 30.80 | 30.37 | 30.45 | 78,737,368 | +0.19(+0.63%) |
Aug 30, 2013 | 30.37 | 30.39 | 30.03 | 30.25 | 130,968,096 | +0.23(+0.78%) |
Aug 29, 2013 | 30.13 | 30.37 | 29.95 | 30.02 | 79,251,600 | +0.23(+0.79%) |
Aug 28, 2013 | 29.67 | 30.07 | 29.58 | 29.79 | 87,219,936 | +0.06(+0.20%) |
Aug 27, 2013 | 29.92 | 29.98 | 29.66 | 29.73 | 112,244,600 | -0.70(-2.29%) |
Aug 26, 2013 | 30.80 | 30.82 | 30.36 | 30.42 | 53,088,344 | -0.33(-1.09%) |
Aug 23, 2013 | 30.64 | 30.81 | 30.45 | 30.76 | 72,062,872 | +0.36(+1.18%) |
Aug 22, 2013 | 30.25 | 30.46 | 30.22 | 30.40 | 67,976,416 | +0.49(+1.62%) |
Aug 21, 2013 | 30.26 | 30.30 | 29.85 | 29.91 | 137,848,432 | -0.72(-2.34%) |
Aug 20, 2013 | 30.53 | 30.82 | 30.52 | 30.63 | 67,478,128 | -0.06(-0.18%) |
Aug 19, 2013 | 31.03 | 31.06 | 30.67 | 30.68 | 67,632,568 | -0.59(-1.88%) |
Aug 16, 2013 | 31.57 | 31.62 | 31.23 | 31.27 | 91,494,608 | -0.27(-0.86%) |
Aug 15, 2013 | 31.50 | 31.61 | 31.21 | 31.54 | 75,054,656 | -0.37(-1.15%) |
Aug 14, 2013 | 31.81 | 31.99 | 31.86 | 31.91 | 60,681,284 | +0.10(+0.33%) |
Aug 13, 2013 | 31.81 | 31.90 | 31.65 | 31.81 | 76,759,192 | +0.20(+0.62%) |
Aug 12, 2013 | 31.45 | 31.74 | 31.45 | 31.61 | 76,968,640 | +0.29(+0.93%) |
Aug 09, 2013 | 31.27 | 31.50 | 31.26 | 31.32 | 70,623,248 | +0.06(+0.20%) |
Aug 08, 2013 | 31.01 | 31.39 | 30.81 | 31.26 | 94,909,504 | +0.59(+1.92%) |
Aug 07, 2013 | 30.71 | 30.84 | 30.64 | 30.67 | 68,163,632 | -0.33(-1.08%) |
Aug 06, 2013 | 31.27 | 31.27 | 30.93 | 31.00 | 64,609,416 | -0.40(-1.27%) |
Aug 05, 2013 | 31.49 | 31.50 | 31.27 | 31.40 | 51,729,748 | -0.20(-0.63%) |
Aug 02, 2013 | 31.52 | 31.78 | 31.50 | 31.60 | 58,469,624 | -0.00(-0.01%) |
Aug 01, 2013 | 31.38 | 31.72 | 31.31 | 31.60 | 102,940,496 | +0.56(+1.81%) |
Jul 31, 2013 | 30.98 | 31.42 | 30.84 | 31.04 | 101,950,800 | -0.18(-0.59%) |
Jul 30, 2013 | 31.44 | 31.46 | 31.16 | 31.23 | 48,576,352 | -0.07(-0.23%) |
Jul 29, 2013 | 31.44 | 31.48 | 31.28 | 31.30 | 63,125,232 | -0.40(-1.26%) |
Jul 26, 2013 | 31.59 | 31.74 | 31.35 | 31.70 | 47,561,296 | -0.07(-0.23%) |
Jul 25, 2013 | 31.48 | 31.80 | 31.46 | 31.77 | 57,036,424 | +0.18(+0.58%) |
Jul 24, 2013 | 31.91 | 31.92 | 31.39 | 31.58 | 92,808,816 | -0.33(-1.02%) |
Jul 23, 2013 | 31.87 | 32.02 | 31.77 | 31.91 | 87,806,432 | +0.34(+1.08%) |
Jul 22, 2013 | 31.31 | 31.62 | 31.22 | 31.57 | 76,589,376 | +0.31(+1.01%) |
Jul 19, 2013 | 31.30 | 31.31 | 31.14 | 31.25 | 70,852,368 | -0.09(-0.29%) |
Jul 18, 2013 | 31.52 | 31.62 | 31.30 | 31.35 | 79,667,600 | -0.34(-1.08%) |
Jul 17, 2013 | 31.70 | 31.75 | 31.58 | 31.69 | 71,201,280 | +0.25(+0.81%) |
Jul 16, 2013 | 31.39 | 31.46 | 31.15 | 31.43 | 75,304,768 | +0.13(+0.41%) |
Jul 15, 2013 | 31.15 | 31.47 | 31.14 | 31.31 | 99,199,488 | +0.32(+1.03%) |
Jul 12, 2013 | 30.97 | 31.04 | 30.84 | 30.99 | 60,880,212 | -0.33(-1.05%) |
Jul 11, 2013 | 30.96 | 31.35 | 30.80 | 31.32 | 124,467,856 | +1.46(+4.89%) |
Jul 10, 2013 | 30.00 | 30.20 | 29.83 | 29.86 | 91,434,952 | -0.29(-0.95%) |
Jul 09, 2013 | 30.08 | 30.18 | 29.91 | 30.14 | 86,615,464 | +0.39(+1.31%) |
Jul 08, 2013 | 29.71 | 29.98 | 29.67 | 29.75 | 80,260,856 | +0.04(+0.13%) |
Jul 05, 2013 | 29.95 | 29.99 | 29.43 | 29.71 | 118,482,920 | -0.19(-0.64%) |
Jul 03, 2013 | 29.76 | 30.17 | 29.73 | 29.90 | 64,806,472 | -0.28(-0.92%) |
Jul 02, 2013 | 30.65 | 30.86 | 29.99 | 30.18 | 115,102,416 | -0.55(-1.79%) |