Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 56.44 | 56.70 | 55.37 | 55.55 | 20,433,720 | -1.19(-2.10%) |
Sep 27, 2013 | 57.14 | 57.14 | 56.42 | 56.74 | 8,922,407 | -0.62(-1.08%) |
Sep 26, 2013 | 57.25 | 57.42 | 57.04 | 57.36 | 6,300,133 | +0.24(+0.42%) |
Sep 25, 2013 | 57.94 | 58.05 | 57.11 | 57.11 | 10,294,245 | -0.66(-1.14%) |
Sep 24, 2013 | 58.03 | 58.41 | 57.75 | 57.78 | 10,184,360 | -0.49(-0.83%) |
Sep 23, 2013 | 58.20 | 58.48 | 57.84 | 58.26 | 8,533,966 | -0.08(-0.14%) |
Sep 20, 2013 | 58.86 | 58.92 | 58.34 | 58.34 | 15,199,159 | -0.54(-0.91%) |
Sep 19, 2013 | 59.16 | 59.18 | 58.63 | 58.88 | 11,084,795 | -0.13(-0.22%) |
Sep 18, 2013 | 58.10 | 59.14 | 57.71 | 59.01 | 14,107,925 | +0.34(+0.58%) |
Sep 17, 2013 | 58.76 | 58.97 | 58.52 | 58.66 | 7,426,801 | -0.24(-0.41%) |
Sep 16, 2013 | 58.83 | 58.94 | 58.09 | 58.91 | 10,266,356 | +0.82(+1.40%) |
Sep 13, 2013 | 57.64 | 58.19 | 57.62 | 58.09 | 6,659,838 | +0.58(+1.01%) |
Sep 12, 2013 | 57.61 | 57.91 | 57.44 | 57.51 | 9,450,471 | -0.01(-0.01%) |
Sep 11, 2013 | 56.78 | 57.52 | 56.77 | 57.52 | 9,591,849 | +0.24(+0.41%) |
Sep 10, 2013 | 57.69 | 57.79 | 57.16 | 57.28 | 9,049,501 | -0.15(-0.27%) |
Sep 09, 2013 | 56.86 | 57.47 | 56.86 | 57.44 | 8,117,994 | +0.74(+1.31%) |
Sep 06, 2013 | 56.67 | 57.03 | 56.14 | 56.70 | 9,494,684 | +0.01(+0.01%) |
Sep 05, 2013 | 57.01 | 57.05 | 56.46 | 56.69 | 9,690,595 | -0.26(-0.45%) |
Sep 04, 2013 | 56.97 | 57.14 | 56.67 | 56.95 | 8,206,850 | -0.19(-0.33%) |
Sep 03, 2013 | 57.52 | 57.63 | 56.91 | 57.14 | 9,162,875 | -0.10(-0.18%) |
Aug 30, 2013 | 56.97 | 57.37 | 54.09 | 57.24 | 12,300,802 | +0.43(+0.75%) |
Aug 29, 2013 | 56.41 | 57.20 | 56.16 | 56.81 | 7,860,339 | +0.34(+0.60%) |
Aug 28, 2013 | 57.22 | 57.22 | 56.47 | 56.47 | 12,229,213 | -0.82(-1.44%) |
Aug 27, 2013 | 57.22 | 57.58 | 56.83 | 57.30 | 9,595,895 | -0.42(-0.73%) |
Aug 26, 2013 | 58.73 | 58.77 | 57.71 | 57.72 | 8,687,547 | -1.08(-1.84%) |
Aug 23, 2013 | 58.69 | 58.84 | 58.49 | 58.80 | 7,115,475 | +0.18(+0.30%) |
Aug 22, 2013 | 58.28 | 58.83 | 57.96 | 58.62 | 8,538,056 | +0.29(+0.49%) |
Aug 21, 2013 | 58.42 | 58.88 | 58.09 | 58.33 | 10,057,370 | -0.11(-0.19%) |
Aug 20, 2013 | 58.58 | 58.86 | 58.26 | 58.44 | 7,038,188 | -0.04(-0.08%) |
Aug 19, 2013 | 58.52 | 58.86 | 58.36 | 58.49 | 8,093,854 | -0.23(-0.39%) |
Aug 16, 2013 | 58.99 | 59.15 | 58.72 | 58.72 | 12,861,581 | -0.43(-0.72%) |
Aug 15, 2013 | 59.49 | 59.58 | 58.91 | 59.14 | 10,089,134 | -0.57(-0.95%) |
Aug 14, 2013 | 60.02 | 60.10 | 59.66 | 59.71 | 7,031,754 | -0.30(-0.50%) |
Aug 13, 2013 | 60.10 | 60.25 | 59.77 | 60.01 | 6,717,328 | +0.03(+0.05%) |
Aug 12, 2013 | 59.69 | 60.06 | 59.55 | 59.98 | 6,698,066 | -0.01(-0.02%) |
Aug 09, 2013 | 60.20 | 60.30 | 59.66 | 59.99 | 8,338,500 | -0.39(-0.65%) |
Aug 08, 2013 | 60.34 | 60.55 | 59.90 | 60.38 | 8,447,667 | +0.15(+0.26%) |
Aug 07, 2013 | 59.83 | 60.41 | 59.80 | 60.23 | 7,925,092 | +0.16(+0.27%) |
Aug 06, 2013 | 59.74 | 60.24 | 59.74 | 60.07 | 8,182,047 | +0.25(+0.42%) |
Aug 05, 2013 | 59.56 | 60.00 | 59.49 | 59.82 | 6,345,065 | +0.08(+0.14%) |
Aug 02, 2013 | 59.83 | 59.89 | 59.20 | 59.74 | 9,019,103 | -0.26(-0.43%) |
Aug 01, 2013 | 59.98 | 60.43 | 59.68 | 59.99 | 14,593,597 | +0.98(+1.67%) |
Jul 31, 2013 | 59.11 | 59.83 | 58.91 | 59.01 | 16,134,770 | -0.10(-0.17%) |
Jul 30, 2013 | 59.15 | 59.45 | 58.90 | 59.11 | 8,755,452 | +0.26(+0.44%) |
Jul 29, 2013 | 58.86 | 59.12 | 58.83 | 58.86 | 5,973,055 | -0.22(-0.37%) |
Jul 26, 2013 | 58.80 | 59.10 | 58.34 | 59.08 | 8,905,194 | -0.01(-0.02%) |
Jul 25, 2013 | 58.80 | 59.21 | 58.67 | 59.09 | 8,491,080 | +0.10(+0.17%) |
Jul 24, 2013 | 59.49 | 59.52 | 58.89 | 58.99 | 7,631,207 | -0.50(-0.84%) |
Jul 23, 2013 | 59.69 | 59.81 | 59.36 | 59.49 | 5,867,225 | -0.20(-0.33%) |
Jul 22, 2013 | 59.68 | 59.86 | 59.45 | 59.69 | 6,550,362 | -0.11(-0.18%) |
Jul 19, 2013 | 59.05 | 59.83 | 58.83 | 59.80 | 10,700,137 | +0.79(+1.33%) |
Jul 18, 2013 | 58.81 | 59.34 | 58.81 | 59.01 | 7,519,586 | +0.19(+0.32%) |
Jul 17, 2013 | 59.15 | 59.41 | 58.80 | 58.82 | 9,080,874 | -0.24(-0.41%) |
Jul 16, 2013 | 59.32 | 59.35 | 59.02 | 59.06 | 15,366,543 | -0.39(-0.66%) |
Jul 15, 2013 | 59.35 | 59.51 | 58.97 | 59.45 | 13,744,224 | -0.03(-0.05%) |
Jul 12, 2013 | 58.84 | 59.55 | 58.84 | 59.48 | 17,257,558 | +0.57(+0.97%) |
Jul 11, 2013 | 58.75 | 59.07 | 58.56 | 58.91 | 12,593,107 | +0.71(+1.22%) |
Jul 10, 2013 | 58.10 | 58.43 | 57.84 | 58.21 | 9,467,986 | +0.17(+0.29%) |
Jul 09, 2013 | 57.67 | 58.28 | 57.45 | 58.04 | 15,708,997 | +0.59(+1.03%) |
Jul 08, 2013 | 57.29 | 57.68 | 57.26 | 57.45 | 15,291,384 | +0.31(+0.54%) |
Jul 05, 2013 | 57.54 | 57.64 | 56.73 | 57.14 | 9,961,295 | -0.17(-0.29%) |
Jul 03, 2013 | 57.10 | 57.44 | 56.48 | 57.31 | 7,331,740 | +0.09(+0.17%) |
Jul 02, 2013 | 56.86 | 57.34 | 56.68 | 57.21 | 14,023,518 | +0.31(+0.54%) |