Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 53.92 | 53.98 | 53.80 | 53.92 | 10,130,596 | +0.03(+0.05%) |
Oct 30, 2013 | 54.11 | 54.15 | 53.85 | 53.89 | 5,962,722 | -0.22(-0.41%) |
Oct 29, 2013 | 54.01 | 54.13 | 54.00 | 54.11 | 3,229,118 | +0.09(+0.16%) |
Oct 28, 2013 | 54.04 | 54.07 | 54.00 | 54.02 | 2,942,097 | -0.01(-0.02%) |
Oct 25, 2013 | 54.04 | 54.07 | 53.99 | 54.03 | 3,510,744 | +0.02(+0.03%) |
Oct 24, 2013 | 54.02 | 54.07 | 53.94 | 54.02 | 3,958,382 | +0.02(+0.03%) |
Oct 23, 2013 | 54.00 | 54.01 | 53.85 | 54.00 | 4,218,056 | +0.05(+0.09%) |
Oct 22, 2013 | 53.89 | 54.02 | 53.88 | 53.95 | 9,510,392 | +0.16(+0.30%) |
Oct 21, 2013 | 53.93 | 53.94 | 53.79 | 53.79 | 4,365,644 | -0.12(-0.22%) |
Oct 18, 2013 | 53.83 | 53.96 | 53.81 | 53.91 | 4,979,851 | +0.11(+0.20%) |
Oct 17, 2013 | 53.53 | 53.81 | 53.51 | 53.80 | 12,611,252 | +0.26(+0.49%) |
Oct 16, 2013 | 53.28 | 53.55 | 53.28 | 53.54 | 12,042,306 | +0.28(+0.53%) |
Oct 15, 2013 | 53.32 | 53.32 | 53.12 | 53.26 | 4,002,914 | -0.02(-0.03%) |
Oct 14, 2013 | 53.09 | 53.33 | 53.09 | 53.28 | 1,739,580 | +0.08(+0.15%) |
Oct 11, 2013 | 53.19 | 53.23 | 53.10 | 53.20 | 5,707,790 | +0.10(+0.18%) |
Oct 10, 2013 | 52.99 | 53.15 | 52.99 | 53.10 | 5,024,301 | +0.24(+0.46%) |
Oct 09, 2013 | 52.97 | 52.97 | 52.81 | 52.86 | 5,152,843 | +0.05(+0.09%) |
Oct 08, 2013 | 52.95 | 53.01 | 52.80 | 52.81 | 5,102,597 | -0.02(-0.04%) |
Oct 07, 2013 | 52.78 | 52.95 | 52.78 | 52.83 | 4,144,208 | -0.14(-0.26%) |
Oct 04, 2013 | 52.86 | 53.02 | 52.83 | 52.97 | 3,549,267 | +0.09(+0.17%) |
Oct 03, 2013 | 52.89 | 52.91 | 52.76 | 52.88 | 5,492,601 | +0.03(+0.07%) |
Oct 02, 2013 | 52.78 | 52.84 | 52.66 | 52.84 | 4,792,252 | +0.02(+0.04%) |
Oct 01, 2013 | 52.61 | 52.83 | 52.55 | 52.82 | 9,953,185 | +0.08(+0.15%) |
Sep 27, 2013 | 52.76 | 52.80 | 52.61 | 52.74 | 11,805,119 | -0.06(-0.11%) |
Sep 26, 2013 | 52.90 | 52.91 | 52.70 | 52.80 | 8,272,992 | -0.03(-0.05%) |
Sep 25, 2013 | 52.92 | 52.98 | 52.81 | 52.83 | 6,156,608 | -0.09(-0.17%) |
Sep 24, 2013 | 52.99 | 53.07 | 52.87 | 52.92 | 13,838,771 | -0.11(-0.22%) |
Sep 23, 2013 | 53.04 | 53.10 | 52.96 | 53.04 | 11,430,694 | -0.01(-0.01%) |
Sep 20, 2013 | 53.09 | 53.12 | 53.00 | 53.04 | 7,024,116 | -0.06(-0.12%) |
Sep 19, 2013 | 53.40 | 53.40 | 53.07 | 53.11 | 10,135,937 | -0.16(-0.29%) |
Sep 18, 2013 | 52.74 | 53.34 | 52.67 | 53.26 | 12,965,052 | +0.51(+0.96%) |
Sep 17, 2013 | 52.65 | 52.82 | 52.61 | 52.76 | 10,391,840 | +0.17(+0.33%) |
Sep 16, 2013 | 52.69 | 52.73 | 52.52 | 52.58 | 8,176,749 | +0.29(+0.55%) |
Sep 13, 2013 | 52.40 | 52.44 | 52.25 | 52.30 | 4,856,885 | -0.04(-0.08%) |
Sep 12, 2013 | 52.37 | 52.44 | 52.32 | 52.34 | 6,258,975 | -0.06(-0.12%) |
Sep 11, 2013 | 52.26 | 52.41 | 52.20 | 52.40 | 6,119,044 | +0.07(+0.13%) |
Sep 10, 2013 | 52.19 | 52.34 | 52.19 | 52.33 | 9,081,287 | +0.18(+0.35%) |
Sep 09, 2013 | 52.11 | 52.26 | 52.09 | 52.15 | 7,361,011 | +0.13(+0.25%) |
Sep 06, 2013 | 52.14 | 52.32 | 51.93 | 52.01 | 8,207,996 | +0.17(+0.33%) |
Sep 05, 2013 | 52.01 | 52.06 | 51.84 | 51.84 | 6,307,011 | -0.26(-0.51%) |
Sep 04, 2013 | 51.99 | 52.17 | 51.98 | 52.11 | 6,107,317 | +0.20(+0.38%) |
Sep 03, 2013 | 52.23 | 52.36 | 51.86 | 51.91 | 16,158,032 | -0.28(-0.53%) |
Aug 30, 2013 | 52.26 | 52.32 | 52.10 | 52.19 | 4,353,120 | -0.05(-0.09%) |
Aug 29, 2013 | 51.94 | 52.27 | 51.88 | 52.23 | 7,022,737 | +0.21(+0.41%) |
Aug 28, 2013 | 51.85 | 52.04 | 51.79 | 52.02 | 6,757,719 | +0.19(+0.37%) |
Aug 27, 2013 | 52.02 | 52.06 | 51.82 | 51.83 | 6,261,941 | -0.34(-0.65%) |
Aug 26, 2013 | 52.17 | 52.21 | 52.06 | 52.16 | 4,140,414 | +0.01(+0.01%) |
Aug 23, 2013 | 51.93 | 52.19 | 51.90 | 52.16 | 5,899,648 | +0.22(+0.42%) |
Aug 22, 2013 | 51.74 | 51.94 | 51.70 | 51.94 | 7,089,125 | +0.28(+0.54%) |
Aug 21, 2013 | 51.80 | 51.86 | 51.63 | 51.66 | 5,423,079 | -0.19(-0.36%) |
Aug 20, 2013 | 51.59 | 51.91 | 51.58 | 51.85 | 7,366,018 | +0.47(+0.92%) |
Aug 19, 2013 | 51.74 | 51.78 | 51.30 | 51.38 | 11,440,840 | -0.34(-0.66%) |
Aug 16, 2013 | 51.97 | 52.04 | 51.72 | 51.72 | 12,117,335 | -0.18(-0.34%) |
Aug 15, 2013 | 51.99 | 52.04 | 51.84 | 51.90 | 11,283,634 | -0.27(-0.51%) |
Aug 14, 2013 | 52.23 | 52.27 | 52.14 | 52.16 | 8,062,220 | -0.10(-0.20%) |
Aug 13, 2013 | 52.26 | 52.31 | 52.16 | 52.27 | 4,009,337 | +0.00(+0.00%) |
Aug 12, 2013 | 52.24 | 52.40 | 52.23 | 52.27 | 6,723,165 | -0.05(-0.09%) |
Aug 09, 2013 | 52.23 | 52.37 | 52.06 | 52.31 | 3,090,564 | +0.01(+0.01%) |
Aug 08, 2013 | 52.23 | 52.32 | 52.20 | 52.31 | 5,001,247 | +0.11(+0.22%) |
Aug 07, 2013 | 52.24 | 52.30 | 52.15 | 52.19 | 3,944,206 | -0.17(-0.32%) |
Aug 06, 2013 | 52.52 | 52.52 | 52.19 | 52.36 | 5,949,498 | -0.05(-0.10%) |
Aug 05, 2013 | 52.66 | 52.66 | 52.39 | 52.41 | 3,905,265 | -0.27(-0.51%) |
Aug 02, 2013 | 52.53 | 52.71 | 52.45 | 52.68 | 7,554,680 | +0.32(+0.61%) |