Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 54.58 | 55.50 | 54.36 | 55.04 | 4,157,693 | +0.48(+0.89%) |
Oct 30, 2013 | 55.53 | 55.54 | 53.85 | 54.56 | 6,226,740 | -0.74(-1.35%) |
Oct 29, 2013 | 55.66 | 56.02 | 55.00 | 55.30 | 4,303,498 | +0.16(+0.29%) |
Oct 28, 2013 | 55.74 | 55.76 | 54.71 | 55.14 | 4,621,711 | -0.51(-0.92%) |
Oct 25, 2013 | 55.49 | 55.84 | 55.05 | 55.66 | 4,973,573 | +0.19(+0.34%) |
Oct 24, 2013 | 55.33 | 55.75 | 55.13 | 55.47 | 2,238,373 | +0.33(+0.59%) |
Oct 23, 2013 | 55.36 | 55.50 | 54.94 | 55.14 | 4,079,282 | -0.52(-0.94%) |
Oct 22, 2013 | 55.25 | 55.82 | 55.22 | 55.67 | 4,438,400 | +0.60(+1.08%) |
Oct 21, 2013 | 55.21 | 55.29 | 54.80 | 55.07 | 2,885,318 | -0.03(-0.05%) |
Oct 18, 2013 | 54.60 | 55.32 | 54.42 | 55.10 | 5,714,294 | +0.71(+1.30%) |
Oct 17, 2013 | 53.41 | 54.51 | 53.34 | 54.39 | 4,867,160 | +0.79(+1.48%) |
Oct 16, 2013 | 53.20 | 53.73 | 53.06 | 53.60 | 4,617,436 | +0.85(+1.61%) |
Oct 15, 2013 | 52.86 | 53.29 | 52.57 | 52.75 | 3,401,855 | -0.34(-0.65%) |
Oct 14, 2013 | 52.02 | 53.17 | 51.85 | 53.10 | 3,631,355 | +0.74(+1.42%) |
Oct 11, 2013 | 51.76 | 52.66 | 51.52 | 52.35 | 4,355,335 | +0.46(+0.88%) |
Oct 10, 2013 | 50.56 | 51.92 | 50.33 | 51.90 | 4,639,547 | +1.99(+3.99%) |
Oct 09, 2013 | 50.31 | 50.42 | 49.34 | 49.90 | 5,792,666 | -0.34(-0.69%) |
Oct 08, 2013 | 51.52 | 51.83 | 50.23 | 50.25 | 4,269,108 | -1.24(-2.40%) |
Oct 07, 2013 | 51.72 | 52.37 | 51.47 | 51.49 | 2,641,338 | -0.99(-1.88%) |
Oct 04, 2013 | 51.28 | 52.61 | 51.23 | 52.47 | 4,169,904 | +1.30(+2.55%) |
Oct 03, 2013 | 51.40 | 51.75 | 51.00 | 51.17 | 3,172,796 | -0.46(-0.88%) |
Oct 02, 2013 | 51.48 | 51.95 | 51.43 | 51.63 | 3,627,267 | -0.27(-0.52%) |
Oct 01, 2013 | 51.46 | 52.12 | 51.31 | 51.90 | 3,828,125 | +0.24(+0.47%) |
Sep 27, 2013 | 51.19 | 52.18 | 50.82 | 51.65 | 6,190,091 | -0.06(-0.11%) |
Sep 26, 2013 | 51.68 | 52.17 | 51.46 | 51.71 | 4,942,719 | +0.04(+0.07%) |
Sep 25, 2013 | 52.30 | 52.33 | 51.51 | 51.67 | 4,116,600 | -0.51(-0.98%) |
Sep 24, 2013 | 52.23 | 53.09 | 52.14 | 52.19 | 5,177,336 | +0.14(+0.27%) |
Sep 23, 2013 | 52.13 | 52.62 | 51.98 | 52.05 | 3,302,655 | -0.15(-0.29%) |
Sep 20, 2013 | 52.68 | 53.07 | 52.19 | 52.19 | 4,818,228 | -0.46(-0.87%) |
Sep 19, 2013 | 53.13 | 53.49 | 52.50 | 52.65 | 3,713,803 | -0.22(-0.42%) |
Sep 18, 2013 | 52.50 | 53.10 | 51.86 | 52.87 | 3,907,733 | +0.39(+0.74%) |
Sep 17, 2013 | 52.07 | 52.72 | 51.87 | 52.48 | 3,762,402 | +0.42(+0.80%) |
Sep 16, 2013 | 52.29 | 52.28 | 51.80 | 52.06 | 3,724,337 | +0.45(+0.87%) |
Sep 13, 2013 | 51.36 | 51.62 | 51.06 | 51.62 | 3,460,427 | +0.19(+0.36%) |
Sep 12, 2013 | 50.73 | 51.81 | 50.60 | 51.43 | 5,230,926 | +0.68(+1.34%) |
Sep 11, 2013 | 50.55 | 50.99 | 50.36 | 50.75 | 3,042,375 | +0.45(+0.89%) |
Sep 10, 2013 | 50.31 | 50.52 | 50.03 | 50.31 | 2,806,318 | +0.44(+0.88%) |
Sep 09, 2013 | 50.06 | 50.53 | 49.74 | 49.87 | 3,993,479 | -0.04(-0.07%) |
Sep 06, 2013 | 50.27 | 50.61 | 49.62 | 49.90 | 3,521,102 | -0.19(-0.37%) |
Sep 05, 2013 | 50.59 | 50.89 | 49.99 | 50.09 | 3,619,527 | -0.61(-1.21%) |
Sep 04, 2013 | 50.24 | 50.90 | 49.97 | 50.70 | 4,352,287 | +1.02(+2.06%) |
Sep 03, 2013 | 48.87 | 50.03 | 48.80 | 49.68 | 6,197,586 | +2.23(+4.70%) |
Aug 30, 2013 | 47.99 | 48.01 | 47.25 | 47.45 | 3,260,697 | -0.44(-0.91%) |
Aug 29, 2013 | 47.61 | 48.62 | 47.45 | 47.89 | 3,736,021 | -0.01(-0.02%) |
Aug 28, 2013 | 47.50 | 48.11 | 47.14 | 47.90 | 2,632,166 | +0.39(+0.82%) |
Aug 27, 2013 | 48.58 | 48.72 | 47.39 | 47.51 | 4,423,406 | -1.63(-3.31%) |
Aug 26, 2013 | 49.39 | 49.83 | 49.12 | 49.13 | 3,061,375 | -0.27(-0.55%) |
Aug 23, 2013 | 48.97 | 49.46 | 48.40 | 49.40 | 3,352,652 | +0.43(+0.87%) |
Aug 22, 2013 | 48.05 | 49.27 | 47.87 | 48.98 | 4,763,620 | +1.76(+3.72%) |
Aug 21, 2013 | 47.71 | 47.75 | 46.91 | 47.22 | 3,523,310 | -0.65(-1.36%) |
Aug 20, 2013 | 47.34 | 48.26 | 47.33 | 47.87 | 3,013,994 | +0.43(+0.90%) |
Aug 19, 2013 | 47.92 | 47.97 | 47.26 | 47.44 | 6,019,266 | -0.55(-1.14%) |
Aug 16, 2013 | 48.05 | 48.47 | 47.88 | 47.99 | 3,245,908 | -0.27(-0.56%) |
Aug 15, 2013 | 48.73 | 48.74 | 47.83 | 48.26 | 6,076,628 | -0.97(-1.96%) |
Aug 14, 2013 | 49.67 | 49.83 | 48.70 | 49.23 | 5,256,888 | -0.59(-1.19%) |
Aug 13, 2013 | 49.96 | 50.00 | 49.37 | 49.82 | 1,438,020 | -0.03(-0.06%) |
Aug 12, 2013 | 49.41 | 50.05 | 49.24 | 49.85 | 1,680,911 | +0.12(+0.24%) |
Aug 09, 2013 | 50.06 | 50.39 | 49.57 | 49.73 | 1,856,311 | -0.45(-0.91%) |
Aug 08, 2013 | 50.24 | 50.58 | 49.96 | 50.18 | 3,256,974 | +0.38(+0.76%) |
Aug 07, 2013 | 50.06 | 50.24 | 49.60 | 49.80 | 3,129,436 | -0.34(-0.69%) |
Aug 06, 2013 | 50.06 | 50.27 | 49.46 | 50.15 | 4,090,922 | +0.13(+0.26%) |
Aug 05, 2013 | 50.34 | 50.74 | 49.89 | 50.02 | 4,144,515 | -0.62(-1.23%) |
Aug 02, 2013 | 50.70 | 51.08 | 50.03 | 50.64 | 4,527,082 | -0.33(-0.64%) |