Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 30.77 | 31.20 | 30.63 | 30.83 | 102,654,392 | -0.18(-0.59%) |
Jul 30, 2013 | 31.23 | 31.25 | 30.95 | 31.01 | 48,911,592 | -0.07(-0.23%) |
Jul 29, 2013 | 31.22 | 31.26 | 31.07 | 31.08 | 63,560,876 | -0.40(-1.26%) |
Jul 26, 2013 | 31.38 | 31.52 | 31.14 | 31.48 | 47,889,532 | -0.07(-0.23%) |
Jul 25, 2013 | 31.26 | 31.58 | 31.25 | 31.55 | 57,430,048 | +0.18(+0.58%) |
Jul 24, 2013 | 31.69 | 31.70 | 31.18 | 31.37 | 93,449,320 | -0.32(-1.02%) |
Jul 23, 2013 | 31.65 | 31.80 | 31.56 | 31.69 | 88,412,408 | +0.34(+1.08%) |
Jul 22, 2013 | 31.09 | 31.41 | 31.00 | 31.35 | 77,117,944 | +0.31(+1.01%) |
Jul 19, 2013 | 31.08 | 31.09 | 30.92 | 31.04 | 71,341,344 | -0.09(-0.29%) |
Jul 18, 2013 | 31.30 | 31.40 | 31.08 | 31.13 | 80,217,416 | -0.34(-1.08%) |
Jul 17, 2013 | 31.48 | 31.53 | 31.37 | 31.47 | 71,692,664 | +0.25(+0.81%) |
Jul 16, 2013 | 31.17 | 31.25 | 30.94 | 31.22 | 75,824,472 | +0.13(+0.41%) |
Jul 15, 2013 | 30.94 | 31.26 | 30.92 | 31.09 | 99,884,096 | +0.32(+1.03%) |
Jul 12, 2013 | 30.76 | 30.83 | 30.62 | 30.77 | 61,300,364 | -0.33(-1.05%) |
Jul 11, 2013 | 30.75 | 31.13 | 30.59 | 31.10 | 125,326,848 | +1.45(+4.89%) |
Jul 10, 2013 | 29.79 | 29.99 | 29.62 | 29.65 | 92,065,976 | -0.28(-0.95%) |
Jul 09, 2013 | 29.87 | 29.98 | 29.71 | 29.94 | 87,213,224 | +0.39(+1.31%) |
Jul 08, 2013 | 29.51 | 29.78 | 29.46 | 29.55 | 80,814,760 | +0.04(+0.13%) |
Jul 05, 2013 | 29.75 | 29.79 | 29.23 | 29.51 | 119,300,608 | -0.19(-0.64%) |
Jul 03, 2013 | 29.55 | 29.96 | 29.52 | 29.70 | 65,253,724 | -0.28(-0.92%) |
Jul 02, 2013 | 30.44 | 30.65 | 29.79 | 29.98 | 115,896,776 | -0.55(-1.79%) |
Jul 01, 2013 | 30.57 | 30.73 | 30.40 | 30.52 | 81,219,216 | +0.09(+0.31%) |
Jun 28, 2013 | 30.02 | 30.51 | 29.98 | 30.43 | 116,728,048 | +0.17(+0.57%) |
Jun 27, 2013 | 30.02 | 30.30 | 30.01 | 30.25 | 121,202,496 | +0.59(+2.01%) |
Jun 26, 2013 | 29.42 | 29.78 | 29.42 | 29.66 | 102,217,408 | +0.46(+1.58%) |
Jun 25, 2013 | 29.08 | 29.23 | 28.77 | 29.20 | 104,025,776 | +0.61(+2.13%) |
Jun 24, 2013 | 28.46 | 28.89 | 28.37 | 28.59 | 135,644,576 | -0.59(-2.03%) |
Jun 21, 2013 | 29.18 | 29.36 | 28.69 | 29.18 | 156,879,616 | +0.41(+1.44%) |
Jun 20, 2013 | 29.40 | 29.40 | 28.42 | 28.77 | 194,056,464 | -1.35(-4.48%) |
Jun 19, 2013 | 30.84 | 30.98 | 30.06 | 30.12 | 136,474,480 | -0.96(-3.08%) |
Jun 18, 2013 | 30.87 | 31.10 | 30.79 | 31.07 | 73,373,896 | +0.13(+0.42%) |
Jun 17, 2013 | 31.01 | 31.15 | 30.75 | 30.95 | 76,663,080 | +0.28(+0.92%) |
Jun 14, 2013 | 31.05 | 31.13 | 30.58 | 30.66 | 130,545,456 | -0.49(-1.58%) |
Jun 13, 2013 | 30.49 | 31.16 | 30.45 | 31.16 | 140,937,296 | +0.65(+2.12%) |
Jun 12, 2013 | 30.97 | 30.98 | 30.44 | 30.51 | 141,606,528 | -0.21(-0.69%) |
Jun 11, 2013 | 31.31 | 30.95 | 30.57 | 30.72 | 117,898,176 | -0.59(-1.89%) |
Jun 10, 2013 | 31.46 | 31.46 | 31.19 | 31.31 | 121,338,832 | -0.43(-1.35%) |
Jun 07, 2013 | 31.73 | 31.96 | 31.54 | 31.74 | 106,935,200 | -0.16(-0.51%) |
Jun 06, 2013 | 31.59 | 31.94 | 31.51 | 31.91 | 101,770,808 | +0.27(+0.84%) |
Jun 05, 2013 | 32.15 | 32.20 | 31.62 | 31.64 | 112,933,648 | -0.58(-1.79%) |
Jun 04, 2013 | 32.60 | 32.63 | 32.12 | 32.22 | 79,210,808 | -0.40(-1.22%) |
Jun 03, 2013 | 32.30 | 32.72 | 32.07 | 32.61 | 133,151,968 | +0.48(+1.49%) |
May 31, 2013 | 32.47 | 32.51 | 32.09 | 32.14 | 140,369,360 | -0.60(-1.82%) |
May 30, 2013 | 32.68 | 32.95 | 32.66 | 32.73 | 73,864,160 | +0.00(+0.00%) |
May 29, 2013 | 32.93 | 32.99 | 32.71 | 32.73 | 91,608,008 | -0.42(-1.27%) |
May 28, 2013 | 33.37 | 33.44 | 33.12 | 33.15 | 65,914,624 | +0.18(+0.56%) |
May 24, 2013 | 32.97 | 33.00 | 32.79 | 32.97 | 90,037,912 | -0.29(-0.88%) |
May 23, 2013 | 32.98 | 33.29 | 32.81 | 33.26 | 108,100,672 | -0.25(-0.74%) |
May 22, 2013 | 33.98 | 34.29 | 33.39 | 33.51 | 116,187,632 | -0.37(-1.10%) |
May 21, 2013 | 33.89 | 34.05 | 33.67 | 33.89 | 50,966,736 | -0.07(-0.21%) |
May 20, 2013 | 33.86 | 34.00 | 33.77 | 33.96 | 42,332,088 | +0.09(+0.25%) |
May 17, 2013 | 33.80 | 33.92 | 33.74 | 33.87 | 48,439,216 | +0.15(+0.44%) |
May 16, 2013 | 33.84 | 33.97 | 33.71 | 33.72 | 44,654,144 | -0.12(-0.36%) |
May 15, 2013 | 33.75 | 33.89 | 33.67 | 33.84 | 70,092,808 | +0.17(+0.50%) |
May 13, 2013 | 33.78 | 33.81 | 33.64 | 33.68 | 65,782,708 | -0.31(-0.92%) |
May 10, 2013 | 34.03 | 34.07 | 33.83 | 33.99 | 57,517,144 | -0.27(-0.77%) |
May 09, 2013 | 34.44 | 34.47 | 34.08 | 34.25 | 51,649,368 | -0.25(-0.72%) |
May 08, 2013 | 34.38 | 34.53 | 34.35 | 34.50 | 61,498,264 | +0.27(+0.77%) |
May 07, 2013 | 34.13 | 34.30 | 34.03 | 34.24 | 49,909,108 | +0.24(+0.71%) |
May 06, 2013 | 33.94 | 34.02 | 33.85 | 34.00 | 40,255,500 | +0.05(+0.14%) |
May 03, 2013 | 33.86 | 34.14 | 33.67 | 33.95 | 73,945,560 | +0.28(+0.83%) |
May 02, 2013 | 33.54 | 33.68 | 33.46 | 33.67 | 60,237,740 | +0.27(+0.79%) |