Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 55.11 | 55.55 | 55.01 | 55.35 | 15,531,013 | -0.43(-0.77%) |
Sep 27, 2013 | 55.74 | 55.85 | 55.56 | 55.78 | 10,740,985 | -0.19(-0.35%) |
Sep 26, 2013 | 56.01 | 56.10 | 55.71 | 55.97 | 11,556,913 | +0.10(+0.18%) |
Sep 25, 2013 | 56.05 | 56.22 | 55.86 | 55.87 | 16,765,187 | -0.01(-0.02%) |
Sep 24, 2013 | 55.82 | 56.30 | 55.66 | 55.89 | 8,298,540 | +0.05(+0.10%) |
Sep 23, 2013 | 55.96 | 56.09 | 55.67 | 55.83 | 12,642,948 | -0.27(-0.49%) |
Sep 20, 2013 | 56.60 | 56.74 | 56.00 | 56.11 | 20,930,692 | -0.46(-0.81%) |
Sep 19, 2013 | 56.79 | 56.98 | 56.47 | 56.57 | 13,751,470 | -0.14(-0.25%) |
Sep 18, 2013 | 56.01 | 56.94 | 55.85 | 56.71 | 16,756,239 | +0.68(+1.21%) |
Sep 17, 2013 | 55.79 | 56.19 | 55.72 | 56.03 | 8,158,757 | +0.25(+0.45%) |
Sep 16, 2013 | 56.20 | 56.21 | 55.70 | 55.78 | 12,140,398 | -0.01(-0.02%) |
Sep 13, 2013 | 55.86 | 56.01 | 55.69 | 55.79 | 8,997,068 | -0.02(-0.04%) |
Sep 12, 2013 | 56.03 | 56.20 | 55.77 | 55.81 | 16,102,573 | -0.33(-0.59%) |
Sep 11, 2013 | 55.71 | 56.14 | 55.46 | 56.14 | 16,098,044 | +0.43(+0.76%) |
Sep 10, 2013 | 55.76 | 55.80 | 55.24 | 55.72 | 13,769,583 | +0.02(+0.04%) |
Sep 09, 2013 | 55.28 | 55.76 | 55.20 | 55.69 | 12,569,694 | +0.61(+1.12%) |
Sep 06, 2013 | 55.30 | 55.51 | 54.70 | 55.08 | 12,077,125 | -0.01(-0.01%) |
Sep 05, 2013 | 55.00 | 55.33 | 54.98 | 55.08 | 9,201,937 | +0.18(+0.33%) |
Sep 04, 2013 | 54.54 | 55.06 | 54.42 | 54.90 | 11,268,077 | +0.30(+0.54%) |
Sep 03, 2013 | 54.75 | 54.94 | 54.34 | 54.61 | 12,992,871 | +0.40(+0.74%) |
Aug 30, 2013 | 54.43 | 54.50 | 54.07 | 54.21 | 12,853,521 | -0.02(-0.04%) |
Aug 29, 2013 | 54.70 | 54.73 | 54.13 | 54.23 | 17,167,676 | -0.57(-1.04%) |
Aug 28, 2013 | 54.07 | 55.01 | 54.05 | 54.80 | 17,903,394 | +0.90(+1.66%) |
Aug 27, 2013 | 53.84 | 54.29 | 53.80 | 53.90 | 15,349,418 | -0.34(-0.62%) |
Aug 26, 2013 | 54.49 | 54.70 | 54.13 | 54.24 | 10,936,934 | -0.09(-0.17%) |
Aug 23, 2013 | 54.12 | 54.42 | 53.80 | 54.33 | 11,124,015 | +0.39(+0.71%) |
Aug 22, 2013 | 53.40 | 54.16 | 53.28 | 53.95 | 12,545,466 | +0.79(+1.49%) |
Aug 21, 2013 | 53.30 | 53.63 | 53.05 | 53.16 | 14,275,559 | -0.29(-0.55%) |
Aug 20, 2013 | 53.15 | 55.16 | 53.06 | 53.45 | 13,598,884 | +0.33(+0.61%) |
Aug 19, 2013 | 53.85 | 53.91 | 53.09 | 53.12 | 16,321,870 | -0.86(-1.59%) |
Aug 16, 2013 | 54.09 | 54.18 | 53.78 | 53.98 | 13,468,352 | -0.22(-0.40%) |
Aug 15, 2013 | 54.16 | 54.44 | 53.96 | 54.20 | 16,260,650 | -0.30(-0.55%) |
Aug 14, 2013 | 54.63 | 54.86 | 54.46 | 54.50 | 9,348,492 | -0.25(-0.46%) |
Aug 13, 2013 | 54.71 | 54.88 | 54.40 | 54.75 | 10,407,419 | +0.10(+0.18%) |
Aug 12, 2013 | 54.51 | 54.87 | 54.49 | 54.65 | 9,486,831 | -0.23(-0.42%) |
Aug 09, 2013 | 55.04 | 55.16 | 54.62 | 54.89 | 14,769,458 | -0.17(-0.30%) |
Aug 08, 2013 | 55.02 | 55.17 | 54.57 | 55.05 | 10,141,156 | +0.30(+0.55%) |
Aug 07, 2013 | 54.79 | 54.96 | 54.53 | 54.75 | 10,575,629 | -0.19(-0.35%) |
Aug 06, 2013 | 55.15 | 55.42 | 54.79 | 54.95 | 9,772,165 | -0.34(-0.61%) |
Aug 05, 2013 | 55.22 | 55.32 | 55.00 | 55.28 | 7,811,333 | -0.13(-0.24%) |
Aug 02, 2013 | 55.46 | 55.49 | 55.06 | 55.42 | 12,317,313 | -0.25(-0.44%) |
Aug 01, 2013 | 55.22 | 55.72 | 55.20 | 55.66 | 16,020,177 | +0.89(+1.63%) |
Jul 31, 2013 | 54.69 | 55.17 | 54.65 | 54.77 | 16,924,940 | +0.18(+0.33%) |
Jul 30, 2013 | 54.71 | 54.83 | 54.28 | 54.59 | 11,940,680 | -0.11(-0.19%) |
Jul 29, 2013 | 54.98 | 55.03 | 54.48 | 54.70 | 12,480,021 | -0.46(-0.83%) |
Jul 26, 2013 | 55.04 | 55.20 | 54.68 | 55.16 | 10,277,698 | -0.14(-0.25%) |
Jul 25, 2013 | 54.89 | 55.37 | 54.73 | 55.30 | 14,477,529 | +0.37(+0.67%) |
Jul 24, 2013 | 55.61 | 55.65 | 54.65 | 54.93 | 14,052,169 | -0.62(-1.11%) |
Jul 23, 2013 | 55.60 | 55.80 | 55.48 | 55.55 | 9,043,203 | +0.09(+0.17%) |
Jul 22, 2013 | 55.60 | 55.64 | 55.40 | 55.46 | 10,235,888 | -0.18(-0.32%) |
Jul 19, 2013 | 55.07 | 55.64 | 54.94 | 55.64 | 16,079,040 | +0.76(+1.39%) |
Jul 18, 2013 | 54.48 | 55.02 | 54.45 | 54.87 | 14,174,303 | +0.59(+1.08%) |
Jul 17, 2013 | 54.21 | 54.45 | 54.13 | 54.28 | 9,303,171 | +0.23(+0.42%) |
Jul 16, 2013 | 54.42 | 54.53 | 53.71 | 54.05 | 10,117,734 | -0.33(-0.61%) |
Jul 15, 2013 | 54.47 | 54.57 | 54.29 | 54.39 | 15,642,216 | -0.05(-0.09%) |
Jul 12, 2013 | 54.06 | 54.47 | 54.05 | 54.43 | 13,209,259 | +0.31(+0.56%) |
Jul 11, 2013 | 54.37 | 54.41 | 53.84 | 54.13 | 21,798,426 | +0.43(+0.80%) |
Jul 10, 2013 | 54.23 | 54.23 | 53.58 | 53.70 | 16,269,843 | -0.33(-0.62%) |
Jul 09, 2013 | 53.78 | 54.10 | 53.68 | 54.03 | 13,930,117 | +0.54(+1.02%) |
Jul 08, 2013 | 53.40 | 53.80 | 53.36 | 53.48 | 17,423,982 | +0.35(+0.65%) |
Jul 05, 2013 | 52.79 | 53.16 | 52.40 | 53.14 | 15,511,945 | +0.65(+1.24%) |
Jul 03, 2013 | 52.38 | 52.57 | 52.06 | 52.49 | 7,910,460 | -0.03(-0.06%) |
Jul 02, 2013 | 52.42 | 52.96 | 52.26 | 52.52 | 13,079,227 | +0.11(+0.22%) |