Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 52.24 | 52.28 | 52.09 | 52.22 | 11,922,665 | -0.06(-0.11%) |
Sep 26, 2013 | 52.38 | 52.39 | 52.18 | 52.28 | 8,355,368 | -0.03(-0.05%) |
Sep 25, 2013 | 52.39 | 52.46 | 52.29 | 52.31 | 6,217,911 | -0.09(-0.17%) |
Sep 24, 2013 | 52.47 | 52.55 | 52.35 | 52.40 | 13,976,566 | -0.11(-0.22%) |
Sep 23, 2013 | 52.51 | 52.58 | 52.44 | 52.51 | 11,544,512 | -0.01(-0.01%) |
Sep 20, 2013 | 52.56 | 52.59 | 52.47 | 52.52 | 7,094,057 | -0.06(-0.12%) |
Sep 19, 2013 | 52.88 | 52.88 | 52.54 | 52.58 | 10,236,862 | -0.15(-0.29%) |
Sep 18, 2013 | 52.22 | 52.81 | 52.15 | 52.74 | 13,094,147 | +0.50(+0.96%) |
Sep 17, 2013 | 52.13 | 52.30 | 52.09 | 52.23 | 10,495,313 | +0.17(+0.33%) |
Sep 16, 2013 | 52.17 | 52.21 | 52.00 | 52.06 | 8,258,167 | +0.28(+0.55%) |
Sep 13, 2013 | 51.88 | 51.93 | 51.73 | 51.78 | 4,905,245 | -0.04(-0.08%) |
Sep 12, 2013 | 51.85 | 51.93 | 51.80 | 51.82 | 6,321,297 | -0.06(-0.12%) |
Sep 11, 2013 | 51.74 | 51.89 | 51.69 | 51.88 | 6,179,973 | +0.07(+0.13%) |
Sep 10, 2013 | 51.68 | 51.82 | 51.67 | 51.81 | 9,171,711 | +0.18(+0.35%) |
Sep 09, 2013 | 51.59 | 51.75 | 51.58 | 51.63 | 7,434,306 | +0.13(+0.25%) |
Sep 06, 2013 | 51.63 | 51.80 | 51.42 | 51.50 | 8,289,725 | +0.17(+0.33%) |
Sep 05, 2013 | 51.50 | 51.55 | 51.33 | 51.33 | 6,369,811 | -0.26(-0.51%) |
Sep 04, 2013 | 51.48 | 51.66 | 51.47 | 51.59 | 6,168,129 | +0.19(+0.38%) |
Sep 03, 2013 | 51.71 | 51.85 | 51.35 | 51.40 | 16,318,920 | -0.27(-0.53%) |
Aug 30, 2013 | 51.74 | 51.81 | 51.58 | 51.67 | 4,396,465 | -0.05(-0.09%) |
Aug 29, 2013 | 51.42 | 51.76 | 51.37 | 51.72 | 7,092,664 | +0.21(+0.41%) |
Aug 28, 2013 | 51.34 | 51.52 | 51.28 | 51.51 | 6,825,007 | +0.19(+0.37%) |
Aug 27, 2013 | 51.50 | 51.55 | 51.31 | 51.32 | 6,324,292 | -0.33(-0.65%) |
Aug 26, 2013 | 51.66 | 51.69 | 51.55 | 51.65 | 4,181,641 | +0.01(+0.01%) |
Aug 23, 2013 | 51.42 | 51.68 | 51.39 | 51.64 | 5,958,392 | +0.21(+0.42%) |
Aug 22, 2013 | 51.23 | 51.43 | 51.19 | 51.43 | 7,159,713 | +0.28(+0.54%) |
Aug 21, 2013 | 51.29 | 51.35 | 51.12 | 51.15 | 5,477,078 | -0.19(-0.36%) |
Aug 20, 2013 | 51.08 | 51.40 | 51.07 | 51.34 | 7,439,363 | +0.47(+0.92%) |
Aug 19, 2013 | 51.23 | 51.26 | 50.80 | 50.87 | 11,554,758 | -0.34(-0.66%) |
Aug 16, 2013 | 51.46 | 51.53 | 51.21 | 51.21 | 12,237,989 | -0.18(-0.34%) |
Aug 15, 2013 | 51.47 | 51.52 | 51.33 | 51.38 | 11,395,987 | -0.27(-0.51%) |
Aug 14, 2013 | 51.72 | 51.75 | 51.62 | 51.65 | 8,142,497 | -0.10(-0.20%) |
Aug 13, 2013 | 51.75 | 51.80 | 51.64 | 51.75 | 4,049,258 | +0.00(+0.00%) |
Aug 12, 2013 | 51.72 | 51.88 | 51.71 | 51.75 | 6,790,109 | -0.05(-0.09%) |
Aug 09, 2013 | 51.72 | 51.86 | 51.54 | 51.80 | 3,121,337 | +0.01(+0.01%) |
Aug 08, 2013 | 51.71 | 51.81 | 51.69 | 51.79 | 5,051,045 | +0.11(+0.22%) |
Aug 07, 2013 | 51.73 | 51.78 | 51.64 | 51.68 | 3,983,479 | -0.16(-0.32%) |
Aug 06, 2013 | 52.00 | 52.00 | 51.68 | 51.84 | 6,008,738 | -0.05(-0.10%) |
Aug 05, 2013 | 52.14 | 52.14 | 51.87 | 51.89 | 3,944,151 | -0.27(-0.51%) |
Aug 02, 2013 | 52.02 | 52.19 | 51.93 | 52.16 | 7,629,903 | +0.32(+0.61%) |
Aug 01, 2013 | 52.28 | 52.37 | 51.82 | 51.84 | 8,161,422 | -0.50(-0.95%) |
Jul 31, 2013 | 52.06 | 52.35 | 51.94 | 52.34 | 7,242,095 | +0.15(+0.29%) |
Jul 30, 2013 | 52.08 | 52.28 | 52.08 | 52.19 | 7,531,504 | +0.07(+0.14%) |
Jul 29, 2013 | 52.12 | 52.20 | 52.02 | 52.11 | 6,839,816 | -0.11(-0.22%) |
Jul 26, 2013 | 52.06 | 52.23 | 52.01 | 52.23 | 7,485,529 | +0.02(+0.04%) |
Jul 25, 2013 | 52.07 | 52.28 | 52.03 | 52.20 | 10,650,943 | -0.12(-0.23%) |
Jul 24, 2013 | 52.65 | 52.71 | 52.16 | 52.32 | 9,326,413 | -0.44(-0.84%) |
Jul 23, 2013 | 52.85 | 52.90 | 52.73 | 52.77 | 4,412,349 | -0.13(-0.24%) |
Jul 22, 2013 | 52.87 | 52.92 | 52.77 | 52.90 | 6,907,383 | +0.04(+0.07%) |
Jul 19, 2013 | 52.88 | 52.90 | 52.78 | 52.86 | 4,624,425 | -0.03(-0.06%) |
Jul 18, 2013 | 52.63 | 52.91 | 52.60 | 52.89 | 12,124,735 | +0.28(+0.52%) |
Jul 17, 2013 | 52.37 | 52.63 | 52.35 | 52.61 | 15,385,681 | +0.42(+0.81%) |
Jul 16, 2013 | 52.40 | 52.40 | 52.05 | 52.19 | 5,848,398 | -0.13(-0.25%) |
Jul 15, 2013 | 52.16 | 52.40 | 52.10 | 52.32 | 12,065,200 | +0.22(+0.42%) |
Jul 12, 2013 | 52.02 | 52.16 | 51.93 | 52.10 | 10,283,004 | -0.05(-0.10%) |
Jul 11, 2013 | 51.89 | 52.16 | 51.79 | 52.15 | 10,420,085 | +0.65(+1.26%) |
Jul 10, 2013 | 51.32 | 51.53 | 51.27 | 51.50 | 11,600,593 | +0.20(+0.40%) |
Jul 09, 2013 | 51.28 | 51.33 | 51.15 | 51.30 | 10,886,037 | +0.03(+0.05%) |
Jul 08, 2013 | 50.71 | 51.27 | 50.66 | 51.27 | 10,016,816 | +0.70(+1.38%) |
Jul 05, 2013 | 50.88 | 50.91 | 50.45 | 50.58 | 5,884,946 | -0.55(-1.07%) |
Jul 03, 2013 | 50.82 | 51.14 | 50.82 | 51.12 | 2,984,006 | +0.12(+0.23%) |
Jul 02, 2013 | 51.10 | 51.25 | 50.86 | 51.00 | 6,750,383 | -0.16(-0.31%) |