Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 56.81 | 57.77 | 56.65 | 56.92 | 30,177,558 | +0.51(+0.91%) |
Oct 30, 2013 | 56.50 | 56.83 | 56.33 | 56.40 | 22,522,414 | -0.08(-0.13%) |
Oct 29, 2013 | 56.17 | 56.54 | 56.16 | 56.48 | 16,269,460 | +0.44(+0.79%) |
Oct 28, 2013 | 55.78 | 56.18 | 55.64 | 56.03 | 15,528,167 | +0.17(+0.30%) |
Oct 25, 2013 | 56.03 | 56.30 | 55.77 | 55.87 | 17,921,898 | -0.29(-0.51%) |
Oct 24, 2013 | 55.88 | 56.35 | 55.87 | 56.15 | 19,349,426 | +0.51(+0.92%) |
Oct 23, 2013 | 55.58 | 55.67 | 55.22 | 55.64 | 18,027,600 | -0.24(-0.42%) |
Oct 22, 2013 | 55.44 | 55.98 | 55.34 | 55.88 | 20,011,410 | +0.48(+0.86%) |
Oct 21, 2013 | 55.57 | 55.67 | 55.15 | 55.40 | 16,793,818 | -0.20(-0.37%) |
Oct 18, 2013 | 55.69 | 55.72 | 55.44 | 55.60 | 19,564,688 | +0.04(+0.08%) |
Oct 17, 2013 | 55.34 | 55.57 | 55.26 | 55.56 | 16,416,122 | +0.11(+0.19%) |
Oct 16, 2013 | 55.56 | 55.80 | 55.07 | 55.45 | 18,305,508 | +0.33(+0.60%) |
Oct 15, 2013 | 55.55 | 55.62 | 55.02 | 55.12 | 18,922,844 | -0.51(-0.92%) |
Oct 14, 2013 | 54.94 | 55.72 | 54.94 | 55.63 | 15,336,118 | +0.41(+0.75%) |
Oct 11, 2013 | 54.55 | 55.22 | 54.30 | 55.22 | 19,937,062 | +0.58(+1.06%) |
Oct 10, 2013 | 54.31 | 54.64 | 53.85 | 54.64 | 27,602,708 | +0.56(+1.03%) |
Oct 09, 2013 | 54.20 | 54.36 | 53.87 | 54.08 | 21,317,684 | -0.22(-0.41%) |
Oct 08, 2013 | 54.53 | 54.59 | 54.28 | 54.31 | 24,145,332 | -0.25(-0.45%) |
Oct 07, 2013 | 54.34 | 54.80 | 54.15 | 54.55 | 17,280,740 | -0.27(-0.49%) |
Oct 04, 2013 | 54.81 | 54.88 | 54.41 | 54.82 | 17,842,364 | +0.52(+0.96%) |
Oct 03, 2013 | 54.64 | 54.65 | 54.20 | 54.30 | 21,918,088 | -0.37(-0.67%) |
Oct 02, 2013 | 54.46 | 54.69 | 54.16 | 54.67 | 18,551,692 | +0.05(+0.09%) |
Oct 01, 2013 | 54.61 | 54.83 | 54.48 | 54.62 | 18,697,640 | -0.03(-0.05%) |
Sep 30, 2013 | 54.66 | 55.06 | 54.37 | 54.64 | 27,519,120 | -0.55(-0.99%) |
Sep 27, 2013 | 55.16 | 55.26 | 55.01 | 55.19 | 17,116,842 | -0.11(-0.20%) |
Sep 26, 2013 | 55.51 | 55.54 | 55.13 | 55.30 | 15,406,053 | -0.04(-0.08%) |
Sep 25, 2013 | 55.63 | 55.63 | 55.21 | 55.34 | 21,378,710 | -0.14(-0.25%) |
Sep 24, 2013 | 55.63 | 55.93 | 55.43 | 55.48 | 18,579,132 | -0.25(-0.44%) |
Sep 23, 2013 | 56.07 | 56.47 | 55.66 | 55.73 | 19,186,672 | -0.58(-1.03%) |
Sep 20, 2013 | 56.86 | 57.00 | 56.26 | 56.31 | 32,530,398 | -0.39(-0.69%) |
Sep 19, 2013 | 56.93 | 56.99 | 56.51 | 56.70 | 18,513,020 | -0.19(-0.33%) |
Sep 18, 2013 | 56.47 | 57.08 | 56.12 | 56.89 | 23,799,796 | +0.41(+0.72%) |
Sep 17, 2013 | 56.34 | 56.75 | 56.30 | 56.48 | 14,071,351 | +0.17(+0.30%) |
Sep 16, 2013 | 56.57 | 56.61 | 56.20 | 56.31 | 14,862,266 | +0.17(+0.31%) |
Sep 13, 2013 | 55.98 | 56.45 | 55.98 | 56.14 | 12,996,878 | +0.27(+0.48%) |
Sep 12, 2013 | 56.26 | 56.40 | 55.80 | 55.88 | 17,190,022 | -0.55(-0.97%) |
Sep 11, 2013 | 55.81 | 56.43 | 55.81 | 56.42 | 17,636,870 | +0.65(+1.16%) |
Sep 10, 2013 | 56.14 | 56.14 | 55.43 | 55.77 | 18,604,144 | -0.14(-0.25%) |
Sep 09, 2013 | 55.47 | 56.01 | 55.45 | 55.91 | 14,323,686 | +0.50(+0.91%) |
Sep 06, 2013 | 55.56 | 55.72 | 55.13 | 55.41 | 20,393,264 | -0.06(-0.11%) |
Sep 05, 2013 | 55.93 | 56.08 | 55.46 | 55.48 | 18,400,474 | -0.26(-0.47%) |
Sep 04, 2013 | 55.26 | 55.88 | 55.19 | 55.74 | 15,453,313 | +0.39(+0.70%) |
Sep 03, 2013 | 55.70 | 55.89 | 55.15 | 55.35 | 16,594,911 | -0.01(-0.01%) |
Aug 30, 2013 | 55.50 | 55.60 | 55.12 | 55.35 | 19,654,000 | -0.07(-0.13%) |
Aug 29, 2013 | 56.29 | 56.29 | 55.40 | 55.42 | 17,486,354 | -1.00(-1.77%) |
Aug 28, 2013 | 55.43 | 56.52 | 55.43 | 56.42 | 27,905,854 | +1.28(+2.33%) |
Aug 27, 2013 | 55.01 | 55.56 | 54.99 | 55.14 | 21,980,818 | -0.17(-0.31%) |
Aug 26, 2013 | 55.57 | 55.70 | 55.14 | 55.31 | 16,761,426 | -0.27(-0.49%) |
Aug 23, 2013 | 55.35 | 55.69 | 55.10 | 55.58 | 14,496,278 | +0.34(+0.62%) |
Aug 22, 2013 | 54.99 | 55.52 | 54.90 | 55.24 | 16,053,301 | +0.36(+0.65%) |
Aug 21, 2013 | 55.22 | 55.48 | 54.87 | 54.88 | 20,050,860 | -0.26(-0.47%) |
Aug 20, 2013 | 55.34 | 55.81 | 55.14 | 55.14 | 25,986,756 | -0.06(-0.10%) |
Aug 19, 2013 | 55.77 | 55.81 | 55.11 | 55.20 | 18,475,072 | -0.63(-1.13%) |
Aug 16, 2013 | 55.89 | 56.20 | 55.69 | 55.83 | 18,703,672 | -0.16(-0.28%) |
Aug 15, 2013 | 56.31 | 56.44 | 55.93 | 55.99 | 17,726,434 | -0.50(-0.89%) |
Aug 14, 2013 | 56.74 | 56.83 | 56.46 | 56.49 | 15,422,167 | -0.29(-0.50%) |
Aug 13, 2013 | 57.06 | 57.11 | 56.61 | 56.78 | 17,151,390 | -0.31(-0.55%) |
Aug 12, 2013 | 57.43 | 57.43 | 56.96 | 57.09 | 15,917,090 | -0.53(-0.91%) |
Aug 09, 2013 | 57.92 | 58.02 | 57.43 | 57.62 | 14,908,383 | -0.27(-0.47%) |
Aug 08, 2013 | 57.98 | 58.01 | 57.57 | 57.89 | 18,279,646 | +0.28(+0.48%) |
Aug 07, 2013 | 57.51 | 57.74 | 57.48 | 57.61 | 12,943,438 | -0.08(-0.14%) |
Aug 06, 2013 | 57.60 | 57.97 | 57.57 | 57.69 | 18,018,778 | -0.08(-0.13%) |
Aug 05, 2013 | 57.66 | 57.88 | 57.40 | 57.77 | 20,017,914 | -0.23(-0.39%) |
Aug 02, 2013 | 58.32 | 58.36 | 57.61 | 58.00 | 22,849,398 | -0.49(-0.84%) |