Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 56.71 | 56.78 | 55.97 | 55.97 | 5,597,348 | -0.92(-1.62%) |
Oct 30, 2013 | 57.72 | 57.87 | 56.79 | 56.89 | 3,928,488 | -0.92(-1.59%) |
Oct 29, 2013 | 57.76 | 58.18 | 57.73 | 57.81 | 3,262,721 | +0.13(+0.23%) |
Oct 28, 2013 | 57.35 | 57.97 | 57.06 | 57.68 | 2,830,296 | +0.32(+0.55%) |
Oct 25, 2013 | 57.53 | 57.71 | 57.11 | 57.36 | 4,063,724 | -0.22(-0.38%) |
Oct 24, 2013 | 57.72 | 57.74 | 57.15 | 57.58 | 3,796,783 | +0.09(+0.16%) |
Oct 23, 2013 | 57.75 | 57.75 | 57.17 | 57.49 | 4,041,719 | -0.37(-0.65%) |
Oct 22, 2013 | 58.23 | 58.37 | 57.47 | 57.87 | 5,849,579 | -0.22(-0.38%) |
Oct 21, 2013 | 58.52 | 58.64 | 58.00 | 58.09 | 4,421,195 | -0.27(-0.46%) |
Oct 18, 2013 | 59.33 | 59.49 | 57.82 | 58.35 | 7,659,075 | -0.45(-0.76%) |
Oct 17, 2013 | 58.76 | 59.12 | 58.38 | 58.80 | 5,596,651 | -0.08(-0.14%) |
Oct 16, 2013 | 58.59 | 59.21 | 58.54 | 58.88 | 4,816,256 | +0.54(+0.92%) |
Oct 15, 2013 | 58.62 | 58.82 | 58.10 | 58.35 | 5,402,474 | -0.42(-0.71%) |
Oct 14, 2013 | 58.37 | 58.97 | 57.93 | 58.76 | 4,508,413 | +0.15(+0.26%) |
Oct 11, 2013 | 57.66 | 58.63 | 57.56 | 58.61 | 2,815,860 | +0.94(+1.63%) |
Oct 10, 2013 | 56.32 | 57.79 | 56.30 | 57.67 | 3,875,133 | +2.17(+3.91%) |
Oct 09, 2013 | 55.34 | 55.73 | 54.90 | 55.50 | 3,222,470 | +0.22(+0.40%) |
Oct 08, 2013 | 56.14 | 56.35 | 55.09 | 55.28 | 4,375,021 | -0.86(-1.52%) |
Oct 07, 2013 | 56.75 | 56.77 | 56.08 | 56.14 | 3,165,011 | -1.17(-2.05%) |
Oct 04, 2013 | 56.14 | 57.45 | 56.02 | 57.31 | 3,737,882 | +1.26(+2.24%) |
Oct 03, 2013 | 56.37 | 56.81 | 55.73 | 56.06 | 2,808,598 | -0.63(-1.11%) |
Oct 02, 2013 | 56.59 | 56.68 | 56.13 | 56.68 | 3,033,823 | -0.20(-0.34%) |
Oct 01, 2013 | 56.27 | 57.05 | 56.19 | 56.88 | 3,397,127 | +0.86(+1.53%) |
Sep 30, 2013 | 55.81 | 56.28 | 55.48 | 56.02 | 3,605,004 | -0.15(-0.26%) |
Sep 27, 2013 | 56.02 | 56.33 | 55.91 | 56.17 | 2,657,883 | -0.16(-0.29%) |
Sep 26, 2013 | 56.29 | 56.92 | 56.14 | 56.33 | 2,233,476 | -0.06(-0.10%) |
Sep 25, 2013 | 56.01 | 56.77 | 55.75 | 56.39 | 3,886,137 | +0.57(+1.02%) |
Sep 24, 2013 | 55.70 | 56.54 | 55.30 | 55.82 | 3,943,396 | +0.03(+0.06%) |
Sep 23, 2013 | 56.03 | 56.10 | 55.40 | 55.79 | 3,173,817 | -0.53(-0.94%) |
Sep 20, 2013 | 56.31 | 56.69 | 56.19 | 56.32 | 4,060,469 | +0.05(+0.09%) |
Sep 19, 2013 | 56.68 | 56.85 | 56.11 | 56.27 | 2,335,369 | -0.20(-0.35%) |
Sep 18, 2013 | 56.20 | 56.77 | 55.98 | 56.46 | 3,243,542 | +0.13(+0.23%) |
Sep 17, 2013 | 55.35 | 56.43 | 55.29 | 56.33 | 4,057,448 | +1.20(+2.17%) |
Sep 16, 2013 | 55.56 | 55.99 | 54.99 | 55.14 | 3,755,487 | +0.13(+0.24%) |
Sep 13, 2013 | 55.39 | 55.57 | 54.87 | 55.00 | 2,393,099 | -0.37(-0.68%) |
Sep 12, 2013 | 55.07 | 55.58 | 55.05 | 55.38 | 3,571,595 | +0.27(+0.49%) |
Sep 11, 2013 | 55.33 | 55.50 | 54.87 | 55.11 | 2,718,390 | -0.19(-0.34%) |
Sep 10, 2013 | 54.61 | 55.44 | 54.45 | 55.30 | 3,155,723 | +1.13(+2.09%) |
Sep 09, 2013 | 53.37 | 54.18 | 53.25 | 54.17 | 2,273,059 | +0.88(+1.65%) |
Sep 06, 2013 | 53.50 | 53.57 | 52.44 | 53.29 | 2,085,520 | -0.16(-0.30%) |
Sep 05, 2013 | 52.98 | 53.77 | 52.91 | 53.45 | 2,225,427 | +0.45(+0.85%) |
Sep 04, 2013 | 52.44 | 53.14 | 52.33 | 53.00 | 2,184,641 | +0.51(+0.98%) |
Sep 03, 2013 | 53.23 | 53.46 | 52.15 | 52.49 | 2,162,336 | -0.12(-0.23%) |
Aug 30, 2013 | 52.54 | 52.73 | 52.36 | 52.61 | 2,486,048 | +0.14(+0.26%) |
Aug 29, 2013 | 52.09 | 52.84 | 51.91 | 52.47 | 2,018,557 | +0.28(+0.53%) |
Aug 28, 2013 | 52.45 | 52.62 | 51.88 | 52.19 | 3,727,307 | -0.22(-0.42%) |
Aug 27, 2013 | 53.29 | 53.49 | 52.28 | 52.41 | 3,490,441 | -1.38(-2.56%) |
Aug 26, 2013 | 54.26 | 54.45 | 53.79 | 53.79 | 1,656,591 | -0.55(-1.00%) |
Aug 23, 2013 | 54.65 | 54.65 | 53.87 | 54.34 | 1,409,980 | -0.01(-0.02%) |
Aug 22, 2013 | 54.26 | 54.63 | 53.95 | 54.34 | 1,790,885 | +0.42(+0.79%) |
Aug 21, 2013 | 54.10 | 54.46 | 53.67 | 53.92 | 2,267,469 | -0.35(-0.65%) |
Aug 20, 2013 | 53.76 | 54.64 | 53.52 | 54.27 | 2,431,314 | +0.55(+1.03%) |
Aug 19, 2013 | 54.50 | 54.78 | 53.70 | 53.72 | 2,633,115 | -1.02(-1.86%) |
Aug 16, 2013 | 54.52 | 55.17 | 54.48 | 54.74 | 2,949,410 | +0.12(+0.22%) |
Aug 15, 2013 | 55.49 | 55.62 | 54.46 | 54.61 | 3,237,350 | -1.10(-1.97%) |
Aug 14, 2013 | 55.79 | 56.04 | 55.70 | 55.71 | 1,821,895 | -0.16(-0.29%) |
Aug 13, 2013 | 55.73 | 56.14 | 55.35 | 55.88 | 1,699,848 | +0.11(+0.20%) |
Aug 12, 2013 | 55.42 | 55.83 | 55.21 | 55.76 | 2,072,167 | +0.15(+0.28%) |
Aug 09, 2013 | 55.75 | 56.10 | 55.56 | 55.61 | 2,947,246 | -0.15(-0.28%) |
Aug 08, 2013 | 55.81 | 56.08 | 55.55 | 55.76 | 3,334,864 | +0.40(+0.72%) |
Aug 07, 2013 | 56.26 | 56.26 | 55.31 | 55.36 | 4,903,213 | -1.11(-1.96%) |
Aug 06, 2013 | 56.59 | 56.67 | 56.10 | 56.47 | 3,257,516 | -0.17(-0.30%) |
Aug 05, 2013 | 56.54 | 56.76 | 56.34 | 56.64 | 2,451,903 | -0.07(-0.13%) |
Aug 02, 2013 | 56.61 | 56.82 | 56.52 | 56.72 | 3,110,616 | -0.09(-0.16%) |