Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 52.48 | 52.52 | 52.33 | 52.47 | 11,867,644 | -0.06(-0.11%) |
Sep 26, 2013 | 52.62 | 52.63 | 52.43 | 52.52 | 8,316,809 | -0.03(-0.05%) |
Sep 25, 2013 | 52.64 | 52.71 | 52.53 | 52.55 | 6,189,216 | -0.09(-0.17%) |
Sep 24, 2013 | 52.71 | 52.79 | 52.59 | 52.64 | 13,912,067 | -0.11(-0.22%) |
Sep 23, 2013 | 52.76 | 52.82 | 52.68 | 52.76 | 11,491,236 | -0.01(-0.01%) |
Sep 20, 2013 | 52.81 | 52.84 | 52.72 | 52.76 | 7,061,319 | -0.06(-0.12%) |
Sep 19, 2013 | 53.12 | 53.12 | 52.79 | 52.83 | 10,189,621 | -0.15(-0.29%) |
Sep 18, 2013 | 52.47 | 53.06 | 52.39 | 52.98 | 13,033,720 | +0.50(+0.96%) |
Sep 17, 2013 | 52.37 | 52.55 | 52.33 | 52.48 | 10,446,880 | +0.17(+0.33%) |
Sep 16, 2013 | 52.41 | 52.45 | 52.24 | 52.31 | 8,220,057 | +0.29(+0.55%) |
Sep 13, 2013 | 52.12 | 52.17 | 51.97 | 52.02 | 4,882,609 | -0.04(-0.08%) |
Sep 12, 2013 | 52.09 | 52.17 | 52.04 | 52.06 | 6,292,125 | -0.06(-0.12%) |
Sep 11, 2013 | 51.98 | 52.13 | 51.93 | 52.12 | 6,151,453 | +0.07(+0.13%) |
Sep 10, 2013 | 51.92 | 52.06 | 51.91 | 52.05 | 9,129,386 | +0.18(+0.35%) |
Sep 09, 2013 | 51.83 | 51.99 | 51.82 | 51.87 | 7,399,998 | +0.13(+0.25%) |
Sep 06, 2013 | 51.87 | 52.04 | 51.65 | 51.74 | 8,251,469 | +0.17(+0.33%) |
Sep 05, 2013 | 51.74 | 51.79 | 51.57 | 51.57 | 6,340,415 | -0.26(-0.51%) |
Sep 04, 2013 | 51.72 | 51.90 | 51.71 | 51.83 | 6,139,664 | +0.19(+0.38%) |
Sep 03, 2013 | 51.95 | 52.09 | 51.59 | 51.64 | 16,243,611 | -0.27(-0.53%) |
Aug 30, 2013 | 51.98 | 52.05 | 51.82 | 51.91 | 4,376,177 | -0.05(-0.09%) |
Aug 29, 2013 | 51.66 | 52.00 | 51.61 | 51.96 | 7,059,935 | +0.21(+0.41%) |
Aug 28, 2013 | 51.58 | 51.76 | 51.52 | 51.75 | 6,793,513 | +0.19(+0.37%) |
Aug 27, 2013 | 51.74 | 51.79 | 51.55 | 51.55 | 6,295,108 | -0.34(-0.65%) |
Aug 26, 2013 | 51.89 | 51.93 | 51.78 | 51.89 | 4,162,344 | +0.01(+0.01%) |
Aug 23, 2013 | 51.66 | 51.92 | 51.63 | 51.88 | 5,930,897 | +0.22(+0.42%) |
Aug 22, 2013 | 51.47 | 51.67 | 51.42 | 51.67 | 7,126,674 | +0.28(+0.54%) |
Aug 21, 2013 | 51.53 | 51.59 | 51.35 | 51.39 | 5,451,804 | -0.19(-0.36%) |
Aug 20, 2013 | 51.31 | 51.63 | 51.30 | 51.58 | 7,405,034 | +0.47(+0.92%) |
Aug 19, 2013 | 51.47 | 51.50 | 51.03 | 51.10 | 11,501,439 | -0.34(-0.66%) |
Aug 16, 2013 | 51.70 | 51.77 | 51.45 | 51.45 | 12,181,517 | -0.18(-0.34%) |
Aug 15, 2013 | 51.71 | 51.76 | 51.57 | 51.62 | 11,343,400 | -0.27(-0.51%) |
Aug 14, 2013 | 51.96 | 51.99 | 51.86 | 51.89 | 8,104,923 | -0.10(-0.20%) |
Aug 13, 2013 | 51.99 | 52.04 | 51.88 | 51.99 | 4,030,573 | +0.00(+0.00%) |
Aug 12, 2013 | 51.96 | 52.12 | 51.95 | 51.99 | 6,758,776 | -0.05(-0.09%) |
Aug 09, 2013 | 51.96 | 52.10 | 51.78 | 52.04 | 3,106,933 | +0.01(+0.01%) |
Aug 08, 2013 | 51.95 | 52.05 | 51.93 | 52.03 | 5,027,737 | +0.11(+0.22%) |
Aug 07, 2013 | 51.97 | 52.02 | 51.88 | 51.92 | 3,965,097 | -0.16(-0.32%) |
Aug 06, 2013 | 52.24 | 52.24 | 51.92 | 52.08 | 5,981,010 | -0.05(-0.10%) |
Aug 05, 2013 | 52.38 | 52.38 | 52.11 | 52.13 | 3,925,950 | -0.27(-0.51%) |
Aug 02, 2013 | 52.26 | 52.43 | 52.17 | 52.40 | 7,594,695 | +0.32(+0.61%) |
Aug 01, 2013 | 52.52 | 52.62 | 52.06 | 52.08 | 8,123,761 | -0.50(-0.95%) |
Jul 31, 2013 | 52.30 | 52.60 | 52.18 | 52.58 | 7,208,676 | +0.15(+0.29%) |
Jul 30, 2013 | 52.32 | 52.52 | 52.32 | 52.43 | 7,496,749 | +0.07(+0.14%) |
Jul 29, 2013 | 52.37 | 52.44 | 52.26 | 52.35 | 6,808,253 | -0.11(-0.22%) |
Jul 26, 2013 | 52.30 | 52.47 | 52.25 | 52.47 | 7,450,986 | +0.02(+0.04%) |
Jul 25, 2013 | 52.31 | 52.52 | 52.27 | 52.44 | 10,601,793 | -0.12(-0.23%) |
Jul 24, 2013 | 52.90 | 52.95 | 52.40 | 52.56 | 9,283,376 | -0.45(-0.84%) |
Jul 23, 2013 | 53.09 | 53.15 | 52.97 | 53.01 | 4,391,988 | -0.13(-0.24%) |
Jul 22, 2013 | 53.11 | 53.16 | 53.02 | 53.14 | 6,875,508 | +0.04(+0.07%) |
Jul 19, 2013 | 53.13 | 53.14 | 53.03 | 53.10 | 4,603,086 | -0.03(-0.06%) |
Jul 18, 2013 | 52.87 | 53.16 | 52.84 | 53.13 | 12,068,785 | +0.28(+0.52%) |
Jul 17, 2013 | 52.61 | 52.87 | 52.59 | 52.86 | 15,314,682 | +0.42(+0.81%) |
Jul 16, 2013 | 52.64 | 52.64 | 52.29 | 52.43 | 5,821,410 | -0.13(-0.25%) |
Jul 15, 2013 | 52.41 | 52.64 | 52.34 | 52.56 | 12,009,524 | +0.22(+0.42%) |
Jul 12, 2013 | 52.26 | 52.41 | 52.17 | 52.34 | 10,235,552 | -0.05(-0.10%) |
Jul 11, 2013 | 52.13 | 52.41 | 52.03 | 52.39 | 10,372,001 | +0.65(+1.26%) |
Jul 10, 2013 | 51.56 | 51.77 | 51.51 | 51.74 | 11,547,061 | +0.20(+0.39%) |
Jul 09, 2013 | 51.52 | 51.57 | 51.39 | 51.54 | 10,835,803 | +0.03(+0.05%) |
Jul 08, 2013 | 50.95 | 51.51 | 50.90 | 51.51 | 9,970,593 | +0.70(+1.38%) |
Jul 05, 2013 | 51.12 | 51.14 | 50.69 | 50.81 | 5,857,790 | -0.55(-1.07%) |
Jul 03, 2013 | 51.06 | 51.38 | 51.05 | 51.36 | 2,970,236 | +0.12(+0.23%) |
Jul 02, 2013 | 51.34 | 51.49 | 51.09 | 51.24 | 6,719,233 | -0.16(-0.31%) |