Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2013 | 28.73 | 28.93 | 28.39 | 28.41 | 37,558,736 | -0.15(-0.54%) |
Jun 28, 2013 | 28.43 | 28.77 | 28.39 | 28.56 | 79,274,776 | -0.06(-0.22%) |
Jun 27, 2013 | 28.54 | 28.76 | 28.53 | 28.63 | 35,064,532 | +0.22(+0.79%) |
Jun 26, 2013 | 28.21 | 28.51 | 28.02 | 28.40 | 58,856,872 | +0.56(+2.02%) |
Jun 25, 2013 | 28.18 | 28.43 | 27.67 | 27.84 | 53,275,908 | -0.04(-0.13%) |
Jun 24, 2013 | 27.24 | 28.28 | 26.93 | 27.88 | 67,858,880 | +0.37(+1.35%) |
Jun 21, 2013 | 27.83 | 27.89 | 27.33 | 27.51 | 103,209,400 | -0.19(-0.67%) |
Jun 20, 2013 | 28.33 | 28.39 | 27.59 | 27.69 | 65,905,268 | -0.91(-3.18%) |
Jun 19, 2013 | 28.91 | 29.01 | 28.60 | 28.60 | 37,269,372 | -0.32(-1.11%) |
Jun 18, 2013 | 28.91 | 29.08 | 28.85 | 28.92 | 34,608,680 | -0.02(-0.06%) |
Jun 17, 2013 | 28.68 | 29.07 | 28.63 | 28.94 | 0 | +0.50(+1.74%) |
Jun 14, 2013 | 28.57 | 28.68 | 28.32 | 28.44 | 0 | -0.26(-0.91%) |
Jun 13, 2013 | 28.93 | 28.96 | 28.60 | 28.70 | 55,196,296 | -0.24(-0.81%) |
Jun 12, 2013 | 29.06 | 29.16 | 28.82 | 28.94 | 45,198,484 | +0.13(+0.46%) |
Jun 11, 2013 | 28.98 | 29.09 | 28.68 | 28.81 | 47,694,004 | -0.52(-1.78%) |
Jun 10, 2013 | 29.36 | 29.48 | 29.06 | 29.33 | 43,528,924 | -0.17(-0.56%) |
Jun 07, 2013 | 29.15 | 29.58 | 28.99 | 29.49 | 0 | +0.59(+2.03%) |
Jun 06, 2013 | 28.81 | 29.03 | 28.52 | 28.91 | 45,496,232 | +0.15(+0.52%) |
Jun 05, 2013 | 28.61 | 28.85 | 28.47 | 28.76 | 55,663,012 | -0.17(-0.60%) |
Jun 04, 2013 | 29.45 | 29.55 | 28.75 | 28.93 | 79,252,160 | -0.50(-1.69%) |
Jun 03, 2013 | 28.87 | 29.46 | 28.80 | 29.43 | 61,984,676 | +0.57(+1.98%) |
May 31, 2013 | 28.79 | 29.17 | 28.77 | 28.86 | 67,929,920 | -0.11(-0.37%) |
May 30, 2013 | 28.82 | 29.15 | 28.79 | 28.96 | 61,838,328 | +0.12(+0.43%) |
May 29, 2013 | 28.72 | 28.96 | 28.58 | 28.84 | 46,455,536 | -0.12(-0.40%) |
May 28, 2013 | 28.46 | 29.09 | 28.45 | 28.96 | 58,307,832 | +0.62(+2.19%) |
May 24, 2013 | 28.05 | 28.34 | 28.03 | 28.34 | 0 | +0.10(+0.35%) |
May 23, 2013 | 28.30 | 28.57 | 28.03 | 28.24 | 61,803,768 | -0.38(-1.33%) |
May 22, 2013 | 28.77 | 28.81 | 28.41 | 28.62 | 79,878,448 | -0.20(-0.69%) |
May 21, 2013 | 29.02 | 29.16 | 28.71 | 28.82 | 58,890,416 | -0.19(-0.66%) |
May 20, 2013 | 28.72 | 29.02 | 28.68 | 29.01 | 65,332,560 | +0.17(+0.60%) |
May 17, 2013 | 28.22 | 28.83 | 28.20 | 28.83 | 0 | +0.65(+2.32%) |
May 16, 2013 | 27.82 | 28.24 | 27.74 | 28.18 | 71,818,360 | +0.19(+0.69%) |
May 15, 2013 | 27.66 | 28.03 | 27.64 | 27.98 | 56,000,348 | +0.86(+3.19%) |
May 13, 2013 | 26.78 | 27.15 | 26.75 | 27.12 | 43,877,056 | +0.28(+1.04%) |
May 10, 2013 | 26.82 | 26.87 | 26.54 | 26.84 | 0 | +0.02(+0.09%) |
May 09, 2013 | 26.97 | 27.10 | 26.76 | 26.82 | 56,512,904 | -0.27(-1.00%) |
May 08, 2013 | 27.15 | 27.29 | 26.81 | 27.09 | 62,895,900 | -0.26(-0.96%) |
May 07, 2013 | 27.63 | 27.74 | 27.29 | 27.35 | 52,267,760 | -0.36(-1.30%) |
May 06, 2013 | 27.44 | 27.84 | 27.30 | 27.71 | 49,907,152 | +0.21(+0.78%) |
May 03, 2013 | 27.28 | 27.51 | 27.23 | 27.50 | 0 | +0.27(+0.99%) |
May 02, 2013 | 26.79 | 27.24 | 26.60 | 27.23 | 56,095,528 | +0.36(+1.34%) |