Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 55.87 | 56.33 | 55.53 | 56.08 | 3,601,504 | -0.15(-0.26%) |
Sep 27, 2013 | 56.08 | 56.38 | 55.96 | 56.22 | 2,655,303 | -0.16(-0.29%) |
Sep 26, 2013 | 56.35 | 56.98 | 56.19 | 56.39 | 2,231,308 | -0.06(-0.10%) |
Sep 25, 2013 | 56.06 | 56.83 | 55.80 | 56.45 | 3,882,364 | +0.57(+1.02%) |
Sep 24, 2013 | 55.75 | 56.60 | 55.35 | 55.87 | 3,939,567 | +0.03(+0.06%) |
Sep 23, 2013 | 56.09 | 56.16 | 55.45 | 55.84 | 3,170,736 | -0.53(-0.94%) |
Sep 20, 2013 | 56.36 | 56.75 | 56.25 | 56.37 | 4,056,526 | +0.05(+0.09%) |
Sep 19, 2013 | 56.74 | 56.91 | 56.17 | 56.32 | 2,333,101 | -0.20(-0.35%) |
Sep 18, 2013 | 56.26 | 56.82 | 56.04 | 56.52 | 3,240,392 | +0.13(+0.23%) |
Sep 17, 2013 | 55.40 | 56.49 | 55.34 | 56.39 | 4,053,508 | +1.20(+2.17%) |
Sep 16, 2013 | 55.61 | 56.05 | 55.05 | 55.19 | 3,751,840 | +0.13(+0.24%) |
Sep 13, 2013 | 55.44 | 55.62 | 54.92 | 55.06 | 2,390,775 | -0.38(-0.68%) |
Sep 12, 2013 | 55.12 | 55.63 | 55.11 | 55.43 | 3,568,127 | +0.27(+0.49%) |
Sep 11, 2013 | 55.38 | 55.56 | 54.93 | 55.16 | 2,715,750 | -0.19(-0.34%) |
Sep 10, 2013 | 54.66 | 55.49 | 54.50 | 55.35 | 3,152,659 | +1.13(+2.09%) |
Sep 09, 2013 | 53.43 | 54.23 | 53.30 | 54.22 | 2,270,852 | +0.88(+1.65%) |
Sep 06, 2013 | 53.55 | 53.62 | 52.49 | 53.34 | 2,083,495 | -0.16(-0.31%) |
Sep 05, 2013 | 53.03 | 53.83 | 52.96 | 53.50 | 2,223,267 | +0.45(+0.85%) |
Sep 04, 2013 | 52.49 | 53.19 | 52.38 | 53.05 | 2,182,520 | +0.51(+0.98%) |
Sep 03, 2013 | 53.28 | 53.52 | 52.20 | 52.54 | 2,160,236 | -0.12(-0.23%) |
Aug 30, 2013 | 52.59 | 52.78 | 52.41 | 52.66 | 2,483,634 | +0.14(+0.26%) |
Aug 29, 2013 | 52.14 | 52.90 | 51.96 | 52.52 | 2,016,598 | +0.28(+0.53%) |
Aug 28, 2013 | 52.50 | 52.68 | 51.93 | 52.24 | 3,723,688 | -0.22(-0.42%) |
Aug 27, 2013 | 53.34 | 53.54 | 52.33 | 52.46 | 3,487,052 | -1.38(-2.56%) |
Aug 26, 2013 | 54.32 | 54.50 | 53.84 | 53.84 | 1,654,982 | -0.55(-1.00%) |
Aug 23, 2013 | 54.71 | 54.71 | 53.92 | 54.39 | 1,408,611 | -0.01(-0.02%) |
Aug 22, 2013 | 54.32 | 54.68 | 54.00 | 54.40 | 1,789,147 | +0.42(+0.79%) |
Aug 21, 2013 | 54.15 | 54.51 | 53.72 | 53.97 | 2,265,267 | -0.35(-0.65%) |
Aug 20, 2013 | 53.81 | 54.69 | 53.57 | 54.32 | 2,428,954 | +0.55(+1.03%) |
Aug 19, 2013 | 54.55 | 54.84 | 53.75 | 53.77 | 2,630,559 | -1.02(-1.86%) |
Aug 16, 2013 | 54.57 | 55.22 | 54.53 | 54.79 | 2,946,546 | +0.12(+0.22%) |
Aug 15, 2013 | 55.54 | 55.68 | 54.51 | 54.67 | 3,234,207 | -1.10(-1.97%) |
Aug 14, 2013 | 55.84 | 56.09 | 55.75 | 55.77 | 1,820,126 | -0.16(-0.29%) |
Aug 13, 2013 | 55.78 | 56.19 | 55.40 | 55.93 | 1,698,198 | +0.11(+0.20%) |
Aug 12, 2013 | 55.47 | 55.88 | 55.26 | 55.82 | 2,070,155 | +0.15(+0.28%) |
Aug 09, 2013 | 55.81 | 56.15 | 55.61 | 55.66 | 2,944,384 | -0.15(-0.28%) |
Aug 08, 2013 | 55.87 | 56.13 | 55.61 | 55.82 | 3,331,626 | +0.40(+0.72%) |
Aug 07, 2013 | 56.31 | 56.31 | 55.37 | 55.42 | 4,898,452 | -1.11(-1.96%) |
Aug 06, 2013 | 56.65 | 56.72 | 56.16 | 56.53 | 3,254,353 | -0.17(-0.30%) |
Aug 05, 2013 | 56.59 | 56.81 | 56.40 | 56.70 | 2,449,522 | -0.07(-0.13%) |
Aug 02, 2013 | 56.67 | 56.88 | 56.58 | 56.77 | 3,107,596 | -0.09(-0.16%) |
Aug 01, 2013 | 56.68 | 56.93 | 56.19 | 56.86 | 3,885,400 | +0.80(+1.43%) |
Jul 31, 2013 | 56.15 | 56.46 | 55.64 | 56.06 | 6,510,131 | -0.12(-0.22%) |
Jul 30, 2013 | 56.02 | 56.22 | 55.44 | 56.18 | 4,093,697 | +0.58(+1.05%) |
Jul 29, 2013 | 55.57 | 55.67 | 55.38 | 55.60 | 2,391,055 | -0.25(-0.45%) |
Jul 26, 2013 | 55.64 | 55.86 | 55.12 | 55.85 | 3,138,617 | +0.03(+0.06%) |
Jul 25, 2013 | 55.28 | 55.85 | 54.62 | 55.82 | 4,574,104 | +0.00(+0.00%) |
Jul 24, 2013 | 56.16 | 56.44 | 55.78 | 55.82 | 2,697,425 | -0.24(-0.42%) |
Jul 23, 2013 | 56.24 | 56.33 | 55.87 | 56.05 | 2,976,498 | -0.15(-0.26%) |
Jul 22, 2013 | 56.24 | 56.37 | 55.88 | 56.20 | 3,937,546 | +0.04(+0.07%) |
Jul 19, 2013 | 56.09 | 56.86 | 55.41 | 56.16 | 6,495,215 | +1.70(+3.12%) |
Jul 18, 2013 | 54.34 | 54.84 | 53.95 | 54.46 | 4,730,019 | +0.20(+0.37%) |
Jul 17, 2013 | 54.23 | 54.47 | 53.58 | 54.26 | 3,314,911 | +0.10(+0.18%) |
Jul 16, 2013 | 54.23 | 54.49 | 53.56 | 54.16 | 2,430,055 | -0.14(-0.25%) |
Jul 15, 2013 | 54.93 | 54.99 | 53.74 | 54.30 | 2,496,115 | +0.03(+0.06%) |
Jul 12, 2013 | 53.60 | 54.39 | 53.46 | 54.27 | 2,699,624 | +0.81(+1.52%) |
Jul 11, 2013 | 53.37 | 53.55 | 52.88 | 53.45 | 3,448,510 | +0.73(+1.39%) |
Jul 10, 2013 | 53.23 | 53.23 | 52.47 | 52.72 | 3,865,592 | -0.50(-0.95%) |
Jul 09, 2013 | 53.55 | 53.72 | 53.10 | 53.23 | 3,558,791 | -0.01(-0.02%) |
Jul 08, 2013 | 53.67 | 53.88 | 53.02 | 53.23 | 4,052,505 | -0.10(-0.18%) |
Jul 05, 2013 | 52.41 | 53.33 | 52.22 | 53.33 | 3,017,689 | +1.41(+2.72%) |
Jul 03, 2013 | 51.84 | 52.09 | 51.44 | 51.92 | 1,860,963 | -0.26(-0.50%) |
Jul 02, 2013 | 51.69 | 52.57 | 51.65 | 52.18 | 6,106,968 | +0.53(+1.02%) |