Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2013 | 58.46 | 58.72 | 57.55 | 58.49 | 36,648,544 | -0.64(-1.09%) |
Jul 31, 2013 | 59.24 | 59.67 | 58.89 | 59.13 | 22,671,250 | -0.04(-0.06%) |
Jul 30, 2013 | 59.43 | 59.50 | 58.95 | 59.17 | 16,600,966 | -0.14(-0.23%) |
Jul 29, 2013 | 59.61 | 59.62 | 59.04 | 59.31 | 14,023,039 | -0.48(-0.80%) |
Jul 26, 2013 | 59.77 | 59.83 | 59.19 | 59.79 | 15,415,530 | -0.11(-0.19%) |
Jul 25, 2013 | 59.72 | 60.11 | 59.55 | 59.90 | 15,949,948 | -0.01(-0.02%) |
Jul 24, 2013 | 60.11 | 60.11 | 59.55 | 59.91 | 13,036,953 | -0.13(-0.22%) |
Jul 23, 2013 | 59.83 | 60.23 | 59.82 | 60.05 | 11,696,788 | +0.23(+0.39%) |
Jul 22, 2013 | 59.99 | 60.03 | 59.78 | 59.81 | 15,116,329 | -0.21(-0.36%) |
Jul 19, 2013 | 59.72 | 60.08 | 59.55 | 60.03 | 22,886,834 | +0.50(+0.84%) |
Jul 18, 2013 | 59.16 | 59.82 | 59.11 | 59.53 | 16,734,404 | +0.59(+1.00%) |
Jul 17, 2013 | 59.01 | 59.12 | 58.75 | 58.94 | 14,894,319 | +0.09(+0.16%) |
Jul 16, 2013 | 58.78 | 58.95 | 58.51 | 58.85 | 18,095,648 | +0.03(+0.05%) |
Jul 15, 2013 | 58.78 | 58.97 | 58.71 | 58.82 | 13,090,729 | -0.09(-0.16%) |
Jul 12, 2013 | 58.82 | 58.94 | 58.48 | 58.91 | 18,030,078 | +0.08(+0.14%) |
Jul 11, 2013 | 59.16 | 59.17 | 58.68 | 58.83 | 25,664,782 | +0.28(+0.48%) |
Jul 10, 2013 | 58.83 | 58.90 | 58.26 | 58.54 | 19,776,650 | -0.33(-0.56%) |
Jul 09, 2013 | 58.43 | 58.94 | 58.18 | 58.87 | 20,518,564 | +0.69(+1.18%) |
Jul 08, 2013 | 58.00 | 58.36 | 57.96 | 58.18 | 19,174,198 | +0.43(+0.74%) |
Jul 05, 2013 | 57.46 | 57.78 | 57.14 | 57.76 | 14,139,298 | +0.56(+0.97%) |
Jul 03, 2013 | 57.16 | 57.31 | 56.85 | 57.20 | 9,005,634 | +0.03(+0.06%) |
Jul 02, 2013 | 57.00 | 57.46 | 56.84 | 57.17 | 19,534,772 | +0.21(+0.38%) |