Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 57.92 | 58.20 | 57.49 | 57.68 | 13,517,616 | -0.20(-0.35%) |
Oct 30, 2013 | 58.25 | 58.50 | 57.42 | 57.88 | 16,938,224 | -0.39(-0.68%) |
Oct 29, 2013 | 58.01 | 58.31 | 57.96 | 58.27 | 9,572,742 | +0.41(+0.70%) |
Oct 28, 2013 | 57.85 | 57.99 | 57.55 | 57.86 | 11,446,169 | +0.05(+0.08%) |
Oct 25, 2013 | 57.60 | 57.97 | 57.43 | 57.82 | 13,109,562 | +0.35(+0.60%) |
Oct 24, 2013 | 57.26 | 57.57 | 56.89 | 57.47 | 11,792,328 | +0.27(+0.48%) |
Oct 23, 2013 | 57.62 | 57.68 | 57.03 | 57.20 | 25,010,514 | -0.91(-1.56%) |
Oct 22, 2013 | 58.06 | 58.48 | 57.85 | 58.10 | 21,305,070 | +0.32(+0.55%) |
Oct 21, 2013 | 58.02 | 58.24 | 57.66 | 57.78 | 11,653,170 | -0.26(-0.45%) |
Oct 18, 2013 | 57.86 | 58.04 | 57.60 | 58.04 | 19,397,816 | +0.63(+1.09%) |
Oct 17, 2013 | 57.24 | 57.44 | 57.08 | 57.42 | 18,209,214 | +0.12(+0.21%) |
Oct 16, 2013 | 56.83 | 57.47 | 56.80 | 57.30 | 18,877,860 | +0.85(+1.50%) |
Oct 15, 2013 | 56.45 | 56.82 | 56.23 | 56.45 | 17,063,020 | -0.21(-0.37%) |
Oct 14, 2013 | 55.94 | 56.69 | 55.81 | 56.66 | 12,525,507 | +0.38(+0.68%) |
Oct 11, 2013 | 55.43 | 56.45 | 55.37 | 56.27 | 17,862,444 | +0.60(+1.08%) |
Oct 10, 2013 | 55.04 | 55.68 | 55.03 | 55.67 | 19,174,138 | +1.01(+1.86%) |
Oct 09, 2013 | 54.85 | 54.90 | 54.28 | 54.66 | 19,559,624 | -0.19(-0.35%) |
Oct 08, 2013 | 55.47 | 55.59 | 54.80 | 54.85 | 15,776,491 | -0.59(-1.07%) |
Oct 07, 2013 | 55.33 | 55.80 | 55.26 | 55.45 | 11,875,955 | -0.46(-0.82%) |
Oct 04, 2013 | 55.47 | 56.05 | 55.23 | 55.91 | 13,949,531 | +0.56(+1.01%) |
Oct 03, 2013 | 55.78 | 55.81 | 55.08 | 55.35 | 15,186,740 | -0.49(-0.87%) |
Oct 02, 2013 | 55.47 | 55.90 | 55.18 | 55.83 | 11,554,016 | +0.13(+0.23%) |
Oct 01, 2013 | 55.20 | 55.85 | 55.17 | 55.71 | 15,965,115 | +0.35(+0.64%) |
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%) |