Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 57.85 | 57.98 | 57.51 | 57.87 | 3,562,982 | -0.02(-0.04%) |
Aug 29, 2013 | 57.87 | 58.13 | 57.54 | 57.89 | 3,447,759 | -0.10(-0.17%) |
Aug 28, 2013 | 56.93 | 58.31 | 56.81 | 57.99 | 4,100,265 | +1.02(+1.79%) |
Aug 27, 2013 | 56.59 | 57.55 | 56.47 | 56.97 | 3,811,078 | -0.15(-0.26%) |
Aug 26, 2013 | 56.70 | 57.27 | 56.66 | 57.12 | 3,729,639 | +0.62(+1.10%) |
Aug 23, 2013 | 56.20 | 56.76 | 55.87 | 56.50 | 2,524,964 | +0.42(+0.75%) |
Aug 22, 2013 | 55.30 | 56.26 | 55.28 | 56.08 | 2,775,449 | +1.04(+1.88%) |
Aug 21, 2013 | 55.58 | 55.73 | 55.02 | 55.04 | 2,803,697 | -0.72(-1.30%) |
Aug 20, 2013 | 55.20 | 56.14 | 54.81 | 55.76 | 3,485,963 | +0.48(+0.87%) |
Aug 19, 2013 | 56.60 | 56.64 | 55.12 | 55.28 | 4,129,915 | -1.36(-2.41%) |
Aug 16, 2013 | 57.30 | 57.41 | 56.48 | 56.64 | 3,646,597 | -0.69(-1.21%) |
Aug 15, 2013 | 57.13 | 57.69 | 56.89 | 57.34 | 3,304,253 | +0.17(+0.30%) |
Aug 14, 2013 | 57.24 | 57.55 | 56.93 | 57.17 | 2,774,481 | -0.05(-0.10%) |
Aug 13, 2013 | 56.92 | 57.34 | 56.78 | 57.22 | 3,028,463 | +0.48(+0.84%) |
Aug 12, 2013 | 56.09 | 56.88 | 55.88 | 56.74 | 3,199,948 | +0.29(+0.51%) |
Aug 09, 2013 | 56.71 | 57.02 | 56.06 | 56.46 | 2,632,796 | -0.23(-0.40%) |
Aug 08, 2013 | 56.60 | 57.07 | 56.45 | 56.68 | 3,375,146 | +0.25(+0.44%) |
Aug 07, 2013 | 55.96 | 56.72 | 55.69 | 56.43 | 3,715,722 | +0.30(+0.53%) |
Aug 06, 2013 | 55.96 | 56.70 | 55.88 | 56.14 | 3,867,233 | +0.12(+0.22%) |
Aug 05, 2013 | 56.08 | 56.44 | 55.87 | 56.01 | 2,487,449 | -0.30(-0.54%) |
Aug 02, 2013 | 55.45 | 56.43 | 55.24 | 56.32 | 5,840,664 | +0.86(+1.56%) |
Aug 01, 2013 | 55.21 | 55.84 | 54.94 | 55.45 | 5,343,844 | +0.80(+1.47%) |
Jul 31, 2013 | 54.25 | 55.05 | 53.81 | 54.65 | 5,441,691 | +0.60(+1.11%) |
Jul 30, 2013 | 54.12 | 54.82 | 53.01 | 54.05 | 10,003,820 | -1.36(-2.45%) |
Jul 29, 2013 | 55.55 | 55.74 | 54.95 | 55.41 | 3,898,102 | -0.34(-0.61%) |
Jul 26, 2013 | 55.80 | 56.08 | 55.49 | 55.75 | 4,977,880 | -0.26(-0.46%) |
Jul 25, 2013 | 56.22 | 56.31 | 55.32 | 56.00 | 3,715,727 | -0.36(-0.64%) |
Jul 24, 2013 | 56.78 | 56.82 | 55.97 | 56.36 | 2,619,776 | -0.29(-0.51%) |
Jul 23, 2013 | 57.31 | 57.65 | 56.42 | 56.65 | 4,065,450 | -0.72(-1.26%) |
Jul 22, 2013 | 57.48 | 57.92 | 57.26 | 57.38 | 2,748,598 | -0.30(-0.51%) |
Jul 19, 2013 | 56.93 | 57.70 | 56.68 | 57.67 | 6,209,774 | +0.87(+1.54%) |
Jul 18, 2013 | 56.17 | 57.09 | 56.17 | 56.80 | 2,998,315 | +0.67(+1.19%) |
Jul 17, 2013 | 56.81 | 56.85 | 56.04 | 56.13 | 3,124,762 | -0.44(-0.78%) |
Jul 16, 2013 | 56.85 | 57.17 | 56.22 | 56.57 | 3,020,239 | -0.26(-0.45%) |
Jul 15, 2013 | 56.87 | 57.37 | 56.74 | 56.83 | 2,866,652 | +0.01(+0.01%) |
Jul 12, 2013 | 56.97 | 57.18 | 56.38 | 56.82 | 3,187,176 | -0.29(-0.50%) |
Jul 11, 2013 | 57.45 | 57.52 | 56.57 | 57.11 | 3,418,061 | +0.50(+0.88%) |
Jul 10, 2013 | 57.04 | 57.24 | 56.37 | 56.61 | 3,785,327 | -0.35(-0.62%) |
Jul 09, 2013 | 57.14 | 57.31 | 56.53 | 56.96 | 5,218,545 | +0.27(+0.48%) |
Jul 08, 2013 | 56.27 | 56.93 | 56.12 | 56.69 | 5,248,591 | +0.73(+1.31%) |
Jul 05, 2013 | 55.32 | 56.09 | 55.20 | 55.96 | 4,495,594 | +1.20(+2.19%) |
Jul 03, 2013 | 54.35 | 54.87 | 54.13 | 54.76 | 1,719,449 | +0.22(+0.40%) |
Jul 02, 2013 | 54.32 | 55.12 | 54.14 | 54.54 | 3,840,901 | +0.30(+0.55%) |
Jul 01, 2013 | 54.07 | 54.35 | 53.96 | 54.24 | 4,645,687 | +0.58(+1.09%) |
Jun 28, 2013 | 53.29 | 53.94 | 52.92 | 53.66 | 5,514,605 | +0.34(+0.64%) |
Jun 27, 2013 | 53.54 | 53.72 | 53.13 | 53.32 | 2,796,299 | +0.14(+0.26%) |
Jun 26, 2013 | 53.12 | 53.42 | 52.59 | 53.18 | 3,051,930 | +0.48(+0.90%) |
Jun 25, 2013 | 52.74 | 53.26 | 52.66 | 52.70 | 3,814,966 | +0.48(+0.91%) |
Jun 24, 2013 | 52.49 | 52.87 | 51.64 | 52.23 | 5,095,673 | -0.90(-1.69%) |
Jun 21, 2013 | 53.86 | 53.95 | 52.71 | 53.12 | 5,401,380 | -0.26(-0.50%) |
Jun 20, 2013 | 54.55 | 54.56 | 53.27 | 53.39 | 6,751,875 | -1.88(-3.41%) |
Jun 19, 2013 | 55.55 | 56.08 | 55.21 | 55.27 | 4,991,697 | -0.41(-0.73%) |
Jun 18, 2013 | 54.95 | 56.05 | 54.95 | 55.68 | 4,322,602 | +0.82(+1.49%) |
Jun 17, 2013 | 54.63 | 55.27 | 54.50 | 54.86 | 3,661,140 | +0.67(+1.24%) |
Jun 14, 2013 | 54.65 | 54.89 | 53.97 | 54.19 | 3,023,381 | -0.41(-0.74%) |
Jun 13, 2013 | 53.90 | 54.66 | 53.84 | 54.60 | 2,970,501 | +0.69(+1.29%) |
Jun 12, 2013 | 54.24 | 54.54 | 53.62 | 53.90 | 5,202,346 | +0.23(+0.44%) |
Jun 11, 2013 | 53.82 | 54.05 | 53.54 | 53.67 | 3,085,592 | -0.80(-1.47%) |
Jun 10, 2013 | 54.72 | 54.89 | 54.35 | 54.47 | 2,576,274 | +0.00(+0.00%) |
Jun 07, 2013 | 54.66 | 54.72 | 53.93 | 54.47 | 4,503,754 | +0.14(+0.26%) |
Jun 06, 2013 | 53.64 | 54.33 | 53.20 | 54.33 | 3,380,436 | +0.80(+1.49%) |
Jun 05, 2013 | 54.13 | 54.13 | 53.47 | 53.53 | 5,212,425 | -0.71(-1.30%) |
Jun 04, 2013 | 54.60 | 55.17 | 54.06 | 54.23 | 5,219,525 | -0.65(-1.19%) |