Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 55.86 | 56.32 | 55.52 | 56.07 | 3,601,965 | -0.15(-0.26%) |
Sep 27, 2013 | 56.07 | 56.37 | 55.96 | 56.22 | 2,655,643 | -0.16(-0.29%) |
Sep 26, 2013 | 56.34 | 56.97 | 56.18 | 56.38 | 2,231,594 | -0.06(-0.10%) |
Sep 25, 2013 | 56.05 | 56.82 | 55.79 | 56.44 | 3,882,861 | +0.57(+1.02%) |
Sep 24, 2013 | 55.74 | 56.59 | 55.34 | 55.87 | 3,940,072 | +0.03(+0.06%) |
Sep 23, 2013 | 56.08 | 56.15 | 55.44 | 55.83 | 3,171,142 | -0.53(-0.94%) |
Sep 20, 2013 | 56.36 | 56.74 | 56.24 | 56.36 | 4,057,046 | +0.05(+0.09%) |
Sep 19, 2013 | 56.73 | 56.90 | 56.16 | 56.32 | 2,333,400 | -0.20(-0.35%) |
Sep 18, 2013 | 56.25 | 56.81 | 56.03 | 56.51 | 3,240,808 | +0.13(+0.23%) |
Sep 17, 2013 | 55.39 | 56.48 | 55.34 | 56.38 | 4,054,028 | +1.20(+2.17%) |
Sep 16, 2013 | 55.61 | 56.04 | 55.04 | 55.18 | 3,752,321 | +0.13(+0.24%) |
Sep 13, 2013 | 55.43 | 55.61 | 54.91 | 55.05 | 2,391,081 | -0.38(-0.68%) |
Sep 12, 2013 | 55.12 | 55.63 | 55.10 | 55.43 | 3,568,584 | +0.27(+0.49%) |
Sep 11, 2013 | 55.38 | 55.55 | 54.92 | 55.16 | 2,716,098 | -0.19(-0.34%) |
Sep 10, 2013 | 54.65 | 55.49 | 54.50 | 55.34 | 3,153,063 | +1.13(+2.09%) |
Sep 09, 2013 | 53.42 | 54.23 | 53.30 | 54.21 | 2,271,143 | +0.88(+1.65%) |
Sep 06, 2013 | 53.54 | 53.62 | 52.48 | 53.33 | 2,083,762 | -0.16(-0.31%) |
Sep 05, 2013 | 53.02 | 53.82 | 52.95 | 53.49 | 2,223,551 | +0.45(+0.85%) |
Sep 04, 2013 | 52.48 | 53.18 | 52.38 | 53.04 | 2,182,799 | +0.51(+0.98%) |
Sep 03, 2013 | 53.27 | 53.51 | 52.20 | 52.53 | 2,160,513 | -0.12(-0.23%) |
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%) |