Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 52.58 | 52.78 | 52.40 | 52.65 | 2,483,952 | +0.14(+0.26%) |
Aug 29, 2013 | 52.13 | 52.89 | 51.95 | 52.51 | 2,016,856 | +0.28(+0.53%) |
Aug 28, 2013 | 52.49 | 52.67 | 51.92 | 52.24 | 3,724,165 | -0.22(-0.42%) |
Aug 27, 2013 | 53.34 | 53.53 | 52.33 | 52.46 | 3,487,498 | -1.38(-2.56%) |
Aug 26, 2013 | 54.31 | 54.50 | 53.84 | 53.84 | 1,655,194 | -0.55(-1.00%) |
Aug 23, 2013 | 54.70 | 54.70 | 53.91 | 54.38 | 1,408,791 | -0.01(-0.01%) |
Aug 22, 2013 | 54.31 | 54.68 | 53.99 | 54.39 | 1,789,376 | +0.42(+0.79%) |
Aug 21, 2013 | 54.15 | 54.50 | 53.71 | 53.97 | 2,265,557 | -0.35(-0.65%) |
Aug 20, 2013 | 53.80 | 54.68 | 53.57 | 54.32 | 2,429,265 | +0.55(+1.03%) |
Aug 19, 2013 | 54.55 | 54.83 | 53.75 | 53.76 | 2,630,896 | -1.02(-1.86%) |
Aug 16, 2013 | 54.56 | 55.21 | 54.52 | 54.78 | 2,946,924 | +0.12(+0.22%) |
Aug 15, 2013 | 55.53 | 55.67 | 54.50 | 54.66 | 3,234,621 | -1.10(-1.97%) |
Aug 14, 2013 | 55.83 | 56.09 | 55.74 | 55.76 | 1,820,359 | -0.16(-0.29%) |
Aug 13, 2013 | 55.78 | 56.18 | 55.39 | 55.92 | 1,698,415 | +0.11(+0.20%) |
Aug 12, 2013 | 55.47 | 55.88 | 55.26 | 55.81 | 2,070,420 | +0.15(+0.28%) |
Aug 09, 2013 | 55.80 | 56.14 | 55.61 | 55.65 | 2,944,761 | -0.15(-0.28%) |
Aug 08, 2013 | 55.86 | 56.13 | 55.60 | 55.81 | 3,332,053 | +0.40(+0.72%) |
Aug 07, 2013 | 56.31 | 56.31 | 55.36 | 55.41 | 4,899,079 | -1.11(-1.96%) |
Aug 06, 2013 | 56.64 | 56.72 | 56.15 | 56.52 | 3,254,770 | -0.17(-0.30%) |
Aug 05, 2013 | 56.58 | 56.80 | 56.39 | 56.69 | 2,449,836 | -0.07(-0.13%) |
Aug 02, 2013 | 56.66 | 56.87 | 56.57 | 56.76 | 3,107,994 | -0.09(-0.16%) |
Aug 01, 2013 | 56.67 | 56.93 | 56.18 | 56.85 | 3,885,898 | +0.80(+1.43%) |
Jul 31, 2013 | 56.14 | 56.46 | 55.63 | 56.05 | 6,510,965 | -0.12(-0.22%) |
Jul 30, 2013 | 56.01 | 56.22 | 55.44 | 56.18 | 4,094,221 | +0.58(+1.05%) |
Jul 29, 2013 | 55.57 | 55.66 | 55.37 | 55.59 | 2,391,361 | -0.25(-0.45%) |
Jul 26, 2013 | 55.63 | 55.86 | 55.11 | 55.84 | 3,139,019 | +0.03(+0.06%) |
Jul 25, 2013 | 55.27 | 55.84 | 54.62 | 55.81 | 4,574,690 | +0.00(+0.00%) |
Jul 24, 2013 | 56.15 | 56.44 | 55.77 | 55.81 | 2,697,771 | -0.24(-0.42%) |
Jul 23, 2013 | 56.23 | 56.32 | 55.87 | 56.05 | 2,976,879 | -0.15(-0.26%) |
Jul 22, 2013 | 56.23 | 56.36 | 55.88 | 56.19 | 3,938,050 | +0.04(+0.07%) |
Jul 19, 2013 | 56.09 | 56.85 | 55.40 | 56.15 | 6,496,048 | +1.70(+3.12%) |
Jul 18, 2013 | 54.33 | 54.84 | 53.94 | 54.45 | 4,730,625 | +0.20(+0.37%) |
Jul 17, 2013 | 54.23 | 54.46 | 53.58 | 54.25 | 3,315,336 | +0.10(+0.18%) |
Jul 16, 2013 | 54.22 | 54.48 | 53.55 | 54.15 | 2,430,366 | -0.14(-0.25%) |
Jul 15, 2013 | 54.93 | 54.98 | 53.74 | 54.29 | 2,496,434 | +0.03(+0.06%) |
Jul 12, 2013 | 53.59 | 54.38 | 53.46 | 54.26 | 2,699,970 | +0.81(+1.52%) |
Jul 11, 2013 | 53.37 | 53.54 | 52.87 | 53.45 | 3,448,952 | +0.73(+1.39%) |
Jul 10, 2013 | 53.22 | 53.22 | 52.46 | 52.72 | 3,866,088 | -0.50(-0.95%) |
Jul 09, 2013 | 53.54 | 53.72 | 53.09 | 53.22 | 3,559,247 | -0.01(-0.02%) |
Jul 08, 2013 | 53.66 | 53.87 | 53.02 | 53.23 | 4,053,024 | -0.10(-0.18%) |
Jul 05, 2013 | 52.41 | 53.33 | 52.21 | 53.33 | 3,018,076 | +1.41(+2.72%) |
Jul 03, 2013 | 51.83 | 52.09 | 51.43 | 51.91 | 1,861,201 | -0.26(-0.50%) |
Jul 02, 2013 | 51.69 | 52.56 | 51.64 | 52.17 | 6,107,750 | +0.53(+1.02%) |
Jul 01, 2013 | 51.30 | 51.97 | 51.24 | 51.64 | 3,600,629 | +0.63(+1.24%) |
Jun 28, 2013 | 50.69 | 51.26 | 50.17 | 51.01 | 4,550,699 | +0.10(+0.19%) |
Jun 27, 2013 | 50.35 | 51.17 | 50.22 | 50.91 | 3,264,825 | +0.91(+1.82%) |
Jun 26, 2013 | 50.03 | 50.26 | 49.66 | 50.00 | 3,385,250 | +0.37(+0.75%) |
Jun 25, 2013 | 49.14 | 49.88 | 49.07 | 49.63 | 3,602,978 | +0.93(+1.90%) |
Jun 24, 2013 | 49.48 | 49.54 | 48.57 | 48.70 | 3,875,055 | -1.13(-2.27%) |
Jun 21, 2013 | 50.43 | 50.48 | 49.31 | 49.83 | 5,659,132 | -0.21(-0.42%) |
Jun 20, 2013 | 50.13 | 50.76 | 49.86 | 50.04 | 6,431,062 | -0.15(-0.31%) |
Jun 19, 2013 | 50.56 | 50.67 | 50.04 | 50.20 | 4,483,754 | -0.24(-0.47%) |
Jun 18, 2013 | 50.30 | 50.58 | 50.18 | 50.43 | 4,508,792 | +0.08(+0.16%) |
Jun 17, 2013 | 49.88 | 50.39 | 49.44 | 50.35 | 4,847,242 | +0.80(+1.62%) |
Jun 14, 2013 | 50.52 | 50.53 | 49.20 | 49.55 | 4,311,705 | -1.09(-2.15%) |
Jun 13, 2013 | 49.89 | 50.76 | 49.67 | 50.64 | 2,974,230 | +0.79(+1.58%) |
Jun 12, 2013 | 50.24 | 50.44 | 49.64 | 49.85 | 2,534,176 | -0.06(-0.13%) |
Jun 11, 2013 | 50.27 | 50.49 | 49.76 | 49.91 | 3,231,277 | -0.88(-1.73%) |
Jun 10, 2013 | 50.63 | 51.12 | 50.50 | 50.79 | 2,796,102 | +0.17(+0.34%) |
Jun 07, 2013 | 49.79 | 50.67 | 49.74 | 50.62 | 4,537,947 | +1.27(+2.57%) |
Jun 06, 2013 | 48.83 | 49.37 | 48.46 | 49.35 | 3,620,282 | +0.47(+0.96%) |
Jun 05, 2013 | 49.60 | 49.83 | 48.64 | 48.88 | 4,293,692 | -0.87(-1.75%) |
Jun 04, 2013 | 50.26 | 50.56 | 49.63 | 49.75 | 3,511,197 | -0.53(-1.05%) |