Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 56.10 | 56.36 | 55.04 | 55.21 | 20,558,472 | -1.18(-2.10%) |
Sep 27, 2013 | 56.79 | 56.79 | 56.07 | 56.40 | 8,976,879 | -0.61(-1.08%) |
Sep 26, 2013 | 56.91 | 57.07 | 56.69 | 57.01 | 6,338,596 | +0.24(+0.42%) |
Sep 25, 2013 | 57.59 | 57.70 | 56.76 | 56.77 | 10,357,093 | -0.66(-1.14%) |
Sep 24, 2013 | 57.68 | 58.05 | 57.40 | 57.42 | 10,246,537 | -0.48(-0.83%) |
Sep 23, 2013 | 57.85 | 58.13 | 57.49 | 57.91 | 8,586,068 | -0.08(-0.14%) |
Sep 20, 2013 | 58.50 | 58.56 | 57.99 | 57.99 | 15,291,952 | -0.53(-0.91%) |
Sep 19, 2013 | 58.80 | 58.82 | 58.28 | 58.52 | 11,152,469 | -0.13(-0.22%) |
Sep 18, 2013 | 57.75 | 58.78 | 57.36 | 58.65 | 14,194,055 | +0.34(+0.58%) |
Sep 17, 2013 | 58.40 | 58.62 | 58.17 | 58.31 | 7,472,143 | -0.24(-0.41%) |
Sep 16, 2013 | 58.48 | 58.59 | 57.74 | 58.55 | 10,329,033 | +0.81(+1.40%) |
Sep 13, 2013 | 57.29 | 57.83 | 57.27 | 57.74 | 6,700,497 | +0.58(+1.01%) |
Sep 12, 2013 | 57.26 | 57.56 | 57.10 | 57.16 | 9,508,167 | -0.01(-0.01%) |
Sep 11, 2013 | 56.43 | 57.17 | 56.42 | 57.17 | 9,650,409 | +0.23(+0.41%) |
Sep 10, 2013 | 57.34 | 57.44 | 56.81 | 56.94 | 9,104,750 | -0.15(-0.27%) |
Sep 09, 2013 | 56.51 | 57.12 | 56.51 | 57.09 | 8,167,556 | +0.74(+1.31%) |
Sep 06, 2013 | 56.33 | 56.69 | 55.80 | 56.35 | 9,552,650 | +0.01(+0.01%) |
Sep 05, 2013 | 56.67 | 56.70 | 56.12 | 56.34 | 9,749,757 | -0.26(-0.45%) |
Sep 04, 2013 | 56.62 | 56.79 | 56.33 | 56.60 | 8,256,954 | -0.19(-0.33%) |
Sep 03, 2013 | 57.17 | 57.28 | 56.56 | 56.79 | 9,218,816 | -0.10(-0.18%) |
Aug 30, 2013 | 56.63 | 57.02 | 53.77 | 56.89 | 12,375,901 | +0.42(+0.75%) |
Aug 29, 2013 | 56.07 | 56.86 | 55.82 | 56.47 | 7,908,328 | +0.34(+0.60%) |
Aug 28, 2013 | 56.87 | 56.87 | 56.13 | 56.13 | 12,303,874 | -0.82(-1.44%) |
Aug 27, 2013 | 56.88 | 57.23 | 56.48 | 56.95 | 9,654,479 | -0.42(-0.73%) |
Aug 26, 2013 | 58.37 | 58.42 | 57.36 | 57.37 | 8,740,586 | -1.07(-1.84%) |
Aug 23, 2013 | 58.34 | 58.48 | 58.13 | 58.44 | 7,158,916 | +0.18(+0.30%) |
Aug 22, 2013 | 57.92 | 58.47 | 57.61 | 58.26 | 8,590,182 | +0.28(+0.49%) |
Aug 21, 2013 | 58.07 | 58.52 | 57.74 | 57.98 | 10,118,772 | -0.11(-0.19%) |
Aug 20, 2013 | 58.23 | 58.51 | 57.91 | 58.09 | 7,081,157 | -0.04(-0.08%) |
Aug 19, 2013 | 58.17 | 58.50 | 58.01 | 58.13 | 8,143,268 | -0.23(-0.39%) |
Aug 16, 2013 | 58.63 | 58.79 | 58.36 | 58.36 | 12,940,103 | -0.42(-0.72%) |
Aug 15, 2013 | 59.13 | 59.22 | 58.55 | 58.78 | 10,150,729 | -0.56(-0.95%) |
Aug 14, 2013 | 59.65 | 59.73 | 59.30 | 59.35 | 7,074,684 | -0.30(-0.50%) |
Aug 13, 2013 | 59.73 | 59.89 | 59.40 | 59.65 | 6,758,338 | +0.03(+0.05%) |
Aug 12, 2013 | 59.33 | 59.70 | 59.19 | 59.62 | 6,738,959 | -0.01(-0.02%) |
Aug 09, 2013 | 59.84 | 59.94 | 59.30 | 59.63 | 8,389,408 | -0.39(-0.64%) |
Aug 08, 2013 | 59.97 | 60.19 | 59.54 | 60.02 | 8,499,241 | +0.15(+0.26%) |
Aug 07, 2013 | 59.46 | 60.05 | 59.44 | 59.86 | 7,973,476 | +0.16(+0.27%) |
Aug 06, 2013 | 59.38 | 59.87 | 59.38 | 59.70 | 8,231,999 | +0.25(+0.42%) |
Aug 05, 2013 | 59.20 | 59.64 | 59.13 | 59.46 | 6,383,802 | +0.08(+0.14%) |
Aug 02, 2013 | 59.47 | 59.53 | 58.84 | 59.38 | 9,074,166 | -0.26(-0.43%) |
Aug 01, 2013 | 59.62 | 60.06 | 59.32 | 59.63 | 14,682,693 | +0.98(+1.67%) |
Jul 31, 2013 | 58.75 | 59.46 | 58.55 | 58.65 | 16,233,275 | -0.10(-0.17%) |
Jul 30, 2013 | 58.79 | 59.09 | 58.55 | 58.75 | 8,808,905 | +0.26(+0.44%) |
Jul 29, 2013 | 58.51 | 58.76 | 58.47 | 58.50 | 6,009,521 | -0.22(-0.37%) |
Jul 26, 2013 | 58.45 | 58.74 | 57.99 | 58.72 | 8,959,562 | -0.01(-0.02%) |
Jul 25, 2013 | 58.44 | 58.85 | 58.32 | 58.73 | 8,542,919 | +0.10(+0.17%) |
Jul 24, 2013 | 59.13 | 59.16 | 58.53 | 58.63 | 7,677,797 | -0.50(-0.84%) |
Jul 23, 2013 | 59.32 | 59.45 | 59.00 | 59.13 | 5,903,045 | -0.20(-0.33%) |
Jul 22, 2013 | 59.32 | 59.49 | 59.09 | 59.32 | 6,590,353 | -0.11(-0.18%) |
Jul 19, 2013 | 58.70 | 59.46 | 58.47 | 59.43 | 10,765,463 | +0.78(+1.33%) |
Jul 18, 2013 | 58.45 | 58.98 | 58.45 | 58.65 | 7,565,494 | +0.19(+0.32%) |
Jul 17, 2013 | 58.79 | 59.05 | 58.44 | 58.46 | 9,136,314 | -0.24(-0.41%) |
Jul 16, 2013 | 58.96 | 58.99 | 58.66 | 58.70 | 15,460,448 | -0.39(-0.66%) |
Jul 15, 2013 | 58.99 | 59.15 | 58.61 | 59.09 | 13,828,215 | -0.03(-0.05%) |
Jul 12, 2013 | 58.48 | 59.19 | 58.48 | 59.12 | 17,363,020 | +0.57(+0.97%) |
Jul 11, 2013 | 58.40 | 58.72 | 58.21 | 58.56 | 12,670,063 | +0.70(+1.22%) |
Jul 10, 2013 | 57.74 | 58.07 | 57.49 | 57.85 | 9,525,844 | +0.17(+0.29%) |
Jul 09, 2013 | 57.32 | 57.93 | 57.10 | 57.69 | 15,804,994 | +0.59(+1.03%) |
Jul 08, 2013 | 56.94 | 57.33 | 56.91 | 57.10 | 15,384,830 | +0.30(+0.54%) |
Jul 05, 2013 | 57.19 | 57.29 | 56.39 | 56.79 | 10,022,169 | -0.17(-0.29%) |
Jul 03, 2013 | 56.75 | 57.09 | 56.14 | 56.96 | 7,376,544 | +0.09(+0.17%) |
Jul 02, 2013 | 56.51 | 56.99 | 56.34 | 56.87 | 14,109,216 | +0.30(+0.54%) |