Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 30.98 | 31.42 | 30.85 | 31.05 | 101,941,280 | -0.18(-0.59%) |
Jul 30, 2013 | 31.44 | 31.47 | 31.17 | 31.23 | 48,571,816 | -0.07(-0.23%) |
Jul 29, 2013 | 31.44 | 31.48 | 31.28 | 31.30 | 63,119,336 | -0.40(-1.26%) |
Jul 26, 2013 | 31.59 | 31.74 | 31.36 | 31.70 | 47,556,852 | -0.07(-0.23%) |
Jul 25, 2013 | 31.48 | 31.80 | 31.47 | 31.77 | 57,031,096 | +0.18(+0.58%) |
Jul 24, 2013 | 31.91 | 31.92 | 31.40 | 31.59 | 92,800,144 | -0.33(-1.02%) |
Jul 23, 2013 | 31.87 | 32.02 | 31.78 | 31.91 | 87,798,232 | +0.34(+1.08%) |
Jul 22, 2013 | 31.31 | 31.63 | 31.22 | 31.57 | 76,582,224 | +0.31(+1.01%) |
Jul 19, 2013 | 31.30 | 31.31 | 31.14 | 31.26 | 70,845,752 | -0.09(-0.29%) |
Jul 18, 2013 | 31.52 | 31.62 | 31.30 | 31.35 | 79,660,160 | -0.34(-1.08%) |
Jul 17, 2013 | 31.70 | 31.75 | 31.59 | 31.69 | 71,194,632 | +0.25(+0.81%) |
Jul 16, 2013 | 31.39 | 31.47 | 31.16 | 31.44 | 75,297,736 | +0.13(+0.41%) |
Jul 15, 2013 | 31.16 | 31.48 | 31.14 | 31.31 | 99,190,224 | +0.32(+1.03%) |
Jul 12, 2013 | 30.97 | 31.05 | 30.84 | 30.99 | 60,874,528 | -0.33(-1.05%) |
Jul 11, 2013 | 30.97 | 31.35 | 30.81 | 31.32 | 124,456,232 | +1.46(+4.89%) |
Jul 10, 2013 | 30.00 | 30.20 | 29.83 | 29.86 | 91,426,416 | -0.29(-0.95%) |
Jul 09, 2013 | 30.08 | 30.19 | 29.92 | 30.15 | 86,607,376 | +0.39(+1.31%) |
Jul 08, 2013 | 29.72 | 29.99 | 29.67 | 29.76 | 80,253,360 | +0.04(+0.13%) |
Jul 05, 2013 | 29.96 | 30.00 | 29.43 | 29.72 | 118,471,856 | -0.19(-0.64%) |
Jul 03, 2013 | 29.76 | 30.17 | 29.73 | 29.91 | 64,800,420 | -0.28(-0.92%) |
Jul 02, 2013 | 30.66 | 30.86 | 30.00 | 30.19 | 115,091,664 | -0.55(-1.79%) |
Jul 01, 2013 | 30.78 | 30.94 | 30.62 | 30.74 | 80,655,008 | +0.10(+0.31%) |
Jun 28, 2013 | 30.23 | 30.72 | 30.19 | 30.64 | 115,917,168 | +0.18(+0.57%) |
Jun 27, 2013 | 30.23 | 30.51 | 30.22 | 30.46 | 120,360,536 | +0.60(+2.01%) |
Jun 26, 2013 | 29.63 | 29.98 | 29.62 | 29.87 | 101,507,320 | +0.46(+1.58%) |
Jun 25, 2013 | 29.28 | 29.43 | 28.97 | 29.40 | 103,303,120 | +0.61(+2.13%) |
Jun 24, 2013 | 28.66 | 29.10 | 28.57 | 28.79 | 134,702,256 | -0.60(-2.03%) |
Jun 21, 2013 | 29.38 | 29.57 | 28.89 | 29.39 | 155,789,792 | +0.42(+1.44%) |
Jun 20, 2013 | 29.60 | 29.61 | 28.62 | 28.97 | 192,708,368 | -1.36(-4.48%) |
Jun 19, 2013 | 31.06 | 31.20 | 30.27 | 30.33 | 135,526,400 | -0.96(-3.08%) |
Jun 18, 2013 | 31.08 | 31.32 | 31.00 | 31.29 | 72,864,176 | +0.13(+0.42%) |
Jun 17, 2013 | 31.22 | 31.37 | 30.97 | 31.16 | 76,130,504 | +0.28(+0.92%) |
Jun 14, 2013 | 31.27 | 31.35 | 30.79 | 30.88 | 129,638,568 | -0.49(-1.58%) |
Jun 13, 2013 | 30.71 | 31.38 | 30.66 | 31.37 | 139,958,224 | +0.65(+2.12%) |
Jun 12, 2013 | 31.19 | 31.20 | 30.65 | 30.72 | 140,622,800 | -0.21(-0.69%) |
Jun 11, 2013 | 31.53 | 31.16 | 30.78 | 30.93 | 117,079,144 | -0.60(-1.89%) |
Jun 10, 2013 | 31.68 | 31.68 | 31.41 | 31.53 | 120,495,904 | -0.43(-1.35%) |
Jun 07, 2013 | 31.95 | 32.18 | 31.76 | 31.96 | 106,192,336 | -0.16(-0.51%) |
Jun 06, 2013 | 31.81 | 32.16 | 31.73 | 32.13 | 101,063,816 | +0.27(+0.84%) |
Jun 05, 2013 | 32.37 | 32.43 | 31.84 | 31.86 | 112,149,112 | -0.58(-1.79%) |
Jun 04, 2013 | 32.83 | 32.86 | 32.35 | 32.44 | 78,660,544 | -0.40(-1.22%) |
Jun 03, 2013 | 32.52 | 32.95 | 32.29 | 32.84 | 132,226,976 | +0.48(+1.49%) |
May 31, 2013 | 32.69 | 32.74 | 32.32 | 32.36 | 139,394,240 | -0.60(-1.82%) |
May 30, 2013 | 32.91 | 33.18 | 32.89 | 32.96 | 73,351,032 | +0.00(+0.00%) |
May 29, 2013 | 33.16 | 33.22 | 32.94 | 32.96 | 90,971,616 | -0.42(-1.27%) |
May 28, 2013 | 33.60 | 33.67 | 33.35 | 33.38 | 65,456,724 | +0.18(+0.56%) |
May 24, 2013 | 33.20 | 33.23 | 33.02 | 33.20 | 89,412,432 | -0.29(-0.88%) |
May 23, 2013 | 33.21 | 33.53 | 33.04 | 33.49 | 107,349,704 | -0.25(-0.74%) |
May 22, 2013 | 34.22 | 34.53 | 33.62 | 33.75 | 115,380,488 | -0.38(-1.11%) |
May 21, 2013 | 34.13 | 34.28 | 33.90 | 34.12 | 50,612,672 | -0.07(-0.21%) |
May 20, 2013 | 34.10 | 34.23 | 34.01 | 34.19 | 42,038,012 | +0.09(+0.25%) |
May 17, 2013 | 34.04 | 34.15 | 33.97 | 34.11 | 48,102,712 | +0.15(+0.44%) |
May 16, 2013 | 34.07 | 34.21 | 33.95 | 33.96 | 44,343,936 | -0.12(-0.36%) |
May 15, 2013 | 33.99 | 34.13 | 33.90 | 34.08 | 69,605,880 | +0.17(+0.50%) |
May 13, 2013 | 34.02 | 34.04 | 33.88 | 33.91 | 65,325,724 | -0.31(-0.92%) |
May 10, 2013 | 34.26 | 34.31 | 34.07 | 34.23 | 57,117,576 | -0.27(-0.77%) |
May 09, 2013 | 34.68 | 34.71 | 34.32 | 34.49 | 51,290,564 | -0.25(-0.72%) |
May 08, 2013 | 34.62 | 34.78 | 34.59 | 34.74 | 61,071,044 | +0.27(+0.77%) |
May 07, 2013 | 34.37 | 34.54 | 34.27 | 34.48 | 49,562,396 | +0.24(+0.71%) |
May 06, 2013 | 34.18 | 34.26 | 34.08 | 34.23 | 39,975,852 | +0.05(+0.14%) |
May 03, 2013 | 34.10 | 34.38 | 33.90 | 34.19 | 73,431,872 | +0.28(+0.83%) |
May 02, 2013 | 33.78 | 33.92 | 33.69 | 33.90 | 59,819,276 | +0.27(+0.79%) |