Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 55.15 | 55.26 | 54.61 | 54.87 | 5,991,402 | -0.23(-0.41%) |
Aug 29, 2013 | 54.81 | 55.49 | 54.61 | 55.09 | 5,848,122 | +0.24(+0.44%) |
Aug 28, 2013 | 54.52 | 55.16 | 54.49 | 54.85 | 7,940,019 | +0.11(+0.20%) |
Aug 27, 2013 | 54.93 | 55.34 | 54.63 | 54.74 | 8,574,195 | -0.60(-1.08%) |
Aug 26, 2013 | 55.71 | 56.02 | 55.32 | 55.34 | 4,995,630 | -0.34(-0.62%) |
Aug 23, 2013 | 55.89 | 55.91 | 55.44 | 55.68 | 6,109,536 | +0.08(+0.15%) |
Aug 22, 2013 | 55.31 | 55.76 | 55.16 | 55.60 | 5,878,410 | +0.45(+0.82%) |
Aug 21, 2013 | 55.58 | 55.81 | 55.10 | 55.15 | 7,961,053 | -0.67(-1.20%) |
Aug 20, 2013 | 55.73 | 56.27 | 55.73 | 55.81 | 5,756,609 | +0.05(+0.08%) |
Aug 19, 2013 | 56.06 | 56.09 | 55.77 | 55.77 | 6,274,960 | -0.31(-0.55%) |
Aug 16, 2013 | 55.90 | 56.37 | 55.66 | 56.08 | 9,134,183 | -0.19(-0.34%) |
Aug 15, 2013 | 57.08 | 57.11 | 56.10 | 56.27 | 9,993,314 | -1.43(-2.47%) |
Aug 14, 2013 | 57.68 | 57.88 | 57.25 | 57.69 | 7,110,437 | -0.02(-0.03%) |
Aug 13, 2013 | 57.96 | 57.96 | 57.19 | 57.71 | 6,679,559 | +0.05(+0.08%) |
Aug 12, 2013 | 57.96 | 58.11 | 57.43 | 57.66 | 8,873,366 | -0.72(-1.24%) |
Aug 09, 2013 | 59.05 | 59.31 | 58.27 | 58.39 | 8,811,099 | -0.92(-1.55%) |
Aug 08, 2013 | 59.84 | 59.95 | 58.81 | 59.31 | 9,783,755 | -0.14(-0.24%) |
Aug 07, 2013 | 58.57 | 59.80 | 57.83 | 59.45 | 18,773,468 | -1.03(-1.70%) |
Aug 06, 2013 | 59.61 | 60.58 | 59.50 | 60.48 | 12,478,597 | +0.93(+1.56%) |
Aug 05, 2013 | 59.98 | 60.02 | 59.18 | 59.55 | 8,055,376 | -0.44(-0.74%) |
Aug 02, 2013 | 59.13 | 60.06 | 58.93 | 59.99 | 6,761,222 | +1.04(+1.76%) |
Aug 01, 2013 | 58.77 | 59.41 | 58.74 | 58.95 | 7,027,651 | +0.64(+1.10%) |
Jul 31, 2013 | 58.11 | 58.74 | 58.07 | 58.31 | 7,932,851 | +0.42(+0.73%) |
Jul 30, 2013 | 58.36 | 58.51 | 57.82 | 57.89 | 6,885,404 | -0.39(-0.67%) |
Jul 29, 2013 | 58.45 | 58.66 | 58.15 | 58.28 | 4,219,370 | -0.33(-0.57%) |
Jul 26, 2013 | 58.15 | 58.69 | 57.83 | 58.61 | 5,487,956 | +0.39(+0.67%) |
Jul 25, 2013 | 58.02 | 58.39 | 57.96 | 58.22 | 5,995,546 | -0.08(-0.14%) |
Jul 24, 2013 | 58.26 | 58.74 | 58.20 | 58.30 | 5,906,689 | +0.17(+0.29%) |
Jul 23, 2013 | 58.27 | 58.42 | 58.02 | 58.13 | 5,027,199 | +0.05(+0.08%) |
Jul 22, 2013 | 58.85 | 58.77 | 57.96 | 58.09 | 6,622,741 | -0.69(-1.17%) |
Jul 19, 2013 | 59.43 | 59.56 | 58.55 | 58.77 | 8,006,812 | -0.60(-1.00%) |
Jul 18, 2013 | 59.26 | 59.86 | 59.22 | 59.37 | 5,502,120 | +0.41(+0.70%) |
Jul 17, 2013 | 59.01 | 59.01 | 58.41 | 58.95 | 6,394,277 | +0.30(+0.51%) |
Jul 16, 2013 | 59.49 | 59.62 | 58.57 | 58.66 | 8,282,651 | -0.81(-1.36%) |
Jul 15, 2013 | 60.45 | 60.76 | 59.43 | 59.47 | 7,159,715 | -0.95(-1.57%) |
Jul 12, 2013 | 59.88 | 60.43 | 59.47 | 60.41 | 6,532,725 | +0.36(+0.60%) |
Jul 11, 2013 | 59.21 | 60.28 | 59.21 | 60.05 | 9,235,667 | +1.51(+2.57%) |
Jul 10, 2013 | 58.50 | 58.90 | 58.24 | 58.55 | 6,388,148 | -0.03(-0.05%) |
Jul 09, 2013 | 58.92 | 59.12 | 58.31 | 58.57 | 5,051,597 | +0.21(+0.36%) |
Jul 08, 2013 | 57.98 | 58.44 | 57.87 | 58.37 | 7,405,532 | +0.80(+1.39%) |
Jul 05, 2013 | 57.62 | 57.68 | 56.93 | 57.56 | 6,261,501 | +0.19(+0.33%) |
Jul 03, 2013 | 56.69 | 57.57 | 56.44 | 57.37 | 3,716,348 | +0.32(+0.55%) |
Jul 02, 2013 | 57.57 | 57.85 | 56.89 | 57.06 | 8,527,433 | -0.60(-1.05%) |
Jul 01, 2013 | 57.58 | 58.56 | 57.39 | 57.66 | 9,115,077 | +0.70(+1.24%) |
Jun 28, 2013 | 57.51 | 58.20 | 56.96 | 56.96 | 11,715,480 | -0.51(-0.89%) |
Jun 27, 2013 | 57.41 | 57.70 | 57.23 | 57.47 | 5,407,682 | +0.46(+0.81%) |
Jun 26, 2013 | 56.78 | 57.24 | 56.60 | 57.01 | 6,343,456 | +0.58(+1.02%) |
Jun 25, 2013 | 56.72 | 56.91 | 56.37 | 56.44 | 7,514,420 | +0.12(+0.21%) |
Jun 24, 2013 | 56.15 | 56.82 | 55.92 | 56.32 | 7,200,181 | -0.26(-0.46%) |
Jun 21, 2013 | 56.48 | 56.90 | 55.76 | 56.58 | 13,185,089 | +0.68(+1.21%) |
Jun 20, 2013 | 57.02 | 57.29 | 55.76 | 55.90 | 13,595,665 | -2.12(-3.65%) |
Jun 19, 2013 | 58.80 | 59.12 | 58.02 | 58.02 | 7,618,088 | -0.87(-1.47%) |
Jun 18, 2013 | 58.28 | 59.07 | 58.23 | 58.89 | 5,803,783 | +0.72(+1.24%) |
Jun 17, 2013 | 58.00 | 58.74 | 57.95 | 58.17 | 7,489,159 | +0.62(+1.08%) |
Jun 14, 2013 | 57.74 | 58.11 | 57.39 | 57.55 | 5,889,431 | -0.45(-0.78%) |
Jun 13, 2013 | 56.82 | 58.09 | 56.39 | 58.00 | 6,191,805 | +1.18(+2.08%) |
Jun 12, 2013 | 58.02 | 58.13 | 56.70 | 56.82 | 8,495,925 | -0.73(-1.27%) |
Jun 11, 2013 | 57.11 | 58.00 | 56.80 | 57.55 | 7,156,255 | -0.03(-0.05%) |
Jun 10, 2013 | 58.55 | 58.60 | 57.46 | 57.57 | 7,460,911 | -0.92(-1.57%) |
Jun 07, 2013 | 57.39 | 58.51 | 57.05 | 58.49 | 8,439,064 | +1.54(+2.71%) |
Jun 06, 2013 | 56.91 | 57.11 | 55.96 | 56.95 | 9,606,133 | +0.02(+0.03%) |
Jun 05, 2013 | 57.77 | 57.83 | 56.64 | 56.93 | 9,860,046 | -1.11(-1.91%) |
Jun 04, 2013 | 57.66 | 58.57 | 57.60 | 58.04 | 9,033,138 | +0.50(+0.86%) |