Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.48 | 27.74 | 27.23 | 27.71 | 47,721,964 | +0.01(+0.03%) |
Sep 27, 2013 | 27.38 | 28.10 | 27.37 | 27.70 | 0 | +0.42(+1.53%) |
Sep 26, 2013 | 27.18 | 27.48 | 27.14 | 27.29 | 34,104,836 | +0.22(+0.82%) |
Sep 25, 2013 | 27.05 | 27.31 | 26.98 | 27.07 | 34,611,676 | +0.04(+0.15%) |
Sep 24, 2013 | 27.37 | 27.37 | 26.77 | 27.02 | 48,178,784 | -0.24(-0.87%) |
Sep 23, 2013 | 27.10 | 27.45 | 27.06 | 27.26 | 47,770,092 | -0.04(-0.16%) |
Sep 20, 2013 | 27.82 | 27.88 | 27.22 | 27.30 | 0 | -0.71(-2.52%) |
Sep 19, 2013 | 27.88 | 28.04 | 27.74 | 28.01 | 50,414,592 | +0.27(+0.96%) |
Sep 18, 2013 | 27.47 | 27.81 | 27.34 | 27.74 | 76,807,816 | +0.32(+1.18%) |
Sep 17, 2013 | 27.83 | 27.87 | 27.39 | 27.42 | 101,680,344 | +0.11(+0.39%) |
Sep 16, 2013 | 27.82 | 27.89 | 27.25 | 27.31 | 66,048,520 | -0.19(-0.69%) |
Sep 13, 2013 | 27.29 | 27.54 | 27.07 | 27.50 | 0 | +0.28(+1.04%) |
Sep 12, 2013 | 27.25 | 27.29 | 27.14 | 27.22 | 39,462,828 | -0.04(-0.15%) |
Sep 11, 2013 | 27.12 | 27.42 | 27.09 | 27.26 | 46,916,656 | +0.29(+1.08%) |
Sep 10, 2013 | 26.56 | 26.98 | 26.47 | 26.97 | 68,010,528 | +0.61(+2.32%) |
Sep 09, 2013 | 26.00 | 26.47 | 25.98 | 26.36 | 59,252,868 | +0.42(+1.61%) |
Sep 06, 2013 | 26.07 | 26.14 | 25.92 | 25.94 | 0 | -0.07(-0.27%) |
Sep 05, 2013 | 25.90 | 26.18 | 25.77 | 26.01 | 85,844,704 | +0.03(+0.13%) |
Sep 04, 2013 | 26.14 | 26.20 | 25.90 | 25.98 | 170,553,328 | -0.57(-2.15%) |
Sep 03, 2013 | 26.44 | 26.70 | 26.05 | 26.55 | 185,345,072 | -1.27(-4.55%) |
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%) |