Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 55.10 | 55.51 | 54.81 | 55.09 | 27,297,398 | -0.55(-0.99%) |
Sep 27, 2013 | 55.61 | 55.71 | 55.45 | 55.64 | 16,978,930 | -0.11(-0.20%) |
Sep 26, 2013 | 55.96 | 55.99 | 55.58 | 55.75 | 15,281,926 | -0.04(-0.08%) |
Sep 25, 2013 | 56.08 | 56.09 | 55.66 | 55.79 | 21,206,462 | -0.14(-0.25%) |
Sep 24, 2013 | 56.08 | 56.39 | 55.88 | 55.93 | 18,429,438 | -0.25(-0.44%) |
Sep 23, 2013 | 56.53 | 56.92 | 56.11 | 56.18 | 19,032,084 | -0.58(-1.03%) |
Sep 20, 2013 | 57.32 | 57.46 | 56.72 | 56.76 | 32,268,300 | -0.40(-0.69%) |
Sep 19, 2013 | 57.39 | 57.46 | 56.97 | 57.16 | 18,363,860 | -0.19(-0.33%) |
Sep 18, 2013 | 56.92 | 57.54 | 56.58 | 57.35 | 23,608,040 | +0.41(+0.72%) |
Sep 17, 2013 | 56.80 | 57.21 | 56.76 | 56.94 | 13,957,978 | +0.17(+0.30%) |
Sep 16, 2013 | 57.03 | 57.07 | 56.66 | 56.77 | 14,742,521 | +0.17(+0.31%) |
Sep 13, 2013 | 56.44 | 56.91 | 56.44 | 56.60 | 12,892,162 | +0.27(+0.48%) |
Sep 12, 2013 | 56.72 | 56.85 | 56.26 | 56.33 | 17,051,522 | -0.55(-0.97%) |
Sep 11, 2013 | 56.26 | 56.89 | 56.26 | 56.88 | 17,494,770 | +0.65(+1.16%) |
Sep 10, 2013 | 56.60 | 56.60 | 55.88 | 56.23 | 18,454,250 | -0.14(-0.25%) |
Sep 09, 2013 | 55.92 | 56.47 | 55.90 | 56.37 | 14,208,280 | +0.51(+0.91%) |
Sep 06, 2013 | 56.02 | 56.17 | 55.57 | 55.86 | 20,228,954 | -0.06(-0.11%) |
Sep 05, 2013 | 56.38 | 56.53 | 55.91 | 55.93 | 18,252,222 | -0.26(-0.47%) |
Sep 04, 2013 | 55.71 | 56.33 | 55.64 | 56.19 | 15,328,805 | +0.39(+0.70%) |
Sep 03, 2013 | 56.15 | 56.34 | 55.60 | 55.80 | 16,461,205 | -0.01(-0.01%) |
Aug 30, 2013 | 55.95 | 56.05 | 55.57 | 55.80 | 19,495,648 | -0.07(-0.13%) |
Aug 29, 2013 | 56.75 | 56.75 | 55.85 | 55.87 | 17,345,466 | -1.01(-1.77%) |
Aug 28, 2013 | 55.88 | 56.98 | 55.88 | 56.88 | 27,681,016 | +1.29(+2.33%) |
Aug 27, 2013 | 55.46 | 56.02 | 55.43 | 55.59 | 21,803,718 | -0.17(-0.31%) |
Aug 26, 2013 | 56.02 | 56.15 | 55.59 | 55.76 | 16,626,379 | -0.28(-0.49%) |
Aug 23, 2013 | 55.80 | 56.14 | 55.55 | 56.03 | 14,379,481 | +0.35(+0.62%) |
Aug 22, 2013 | 55.43 | 55.97 | 55.35 | 55.69 | 15,923,960 | +0.36(+0.65%) |
Aug 21, 2013 | 55.67 | 55.93 | 55.31 | 55.33 | 19,889,310 | -0.26(-0.47%) |
Aug 20, 2013 | 55.78 | 56.26 | 55.59 | 55.59 | 25,777,380 | -0.06(-0.10%) |
Aug 19, 2013 | 56.23 | 56.26 | 55.56 | 55.65 | 18,326,218 | -0.63(-1.13%) |
Aug 16, 2013 | 56.35 | 56.66 | 56.14 | 56.28 | 18,552,978 | -0.16(-0.28%) |
Aug 15, 2013 | 56.76 | 56.90 | 56.38 | 56.44 | 17,583,612 | -0.51(-0.89%) |
Aug 14, 2013 | 57.20 | 57.29 | 56.92 | 56.95 | 15,297,911 | -0.29(-0.50%) |
Aug 13, 2013 | 57.53 | 57.57 | 57.07 | 57.24 | 17,013,202 | -0.31(-0.55%) |
Aug 12, 2013 | 57.90 | 57.90 | 57.42 | 57.55 | 15,788,846 | -0.53(-0.91%) |
Aug 09, 2013 | 58.39 | 58.49 | 57.90 | 58.08 | 14,788,265 | -0.28(-0.47%) |
Aug 08, 2013 | 58.45 | 58.48 | 58.04 | 58.36 | 18,132,368 | +0.28(+0.48%) |
Aug 07, 2013 | 57.98 | 58.21 | 57.95 | 58.08 | 12,839,152 | -0.08(-0.14%) |
Aug 06, 2013 | 58.07 | 58.44 | 58.04 | 58.16 | 17,873,602 | -0.08(-0.13%) |
Aug 05, 2013 | 58.13 | 58.35 | 57.87 | 58.24 | 19,856,630 | -0.23(-0.39%) |
Aug 02, 2013 | 58.79 | 58.84 | 58.08 | 58.47 | 22,665,300 | -0.50(-0.84%) |
Aug 01, 2013 | 58.94 | 59.20 | 58.02 | 58.96 | 36,353,268 | -0.65(-1.09%) |
Jul 31, 2013 | 59.73 | 60.15 | 59.37 | 59.61 | 22,488,586 | -0.04(-0.06%) |
Jul 30, 2013 | 59.91 | 59.98 | 59.43 | 59.65 | 16,467,212 | -0.14(-0.23%) |
Jul 29, 2013 | 60.09 | 60.10 | 59.52 | 59.79 | 13,910,055 | -0.48(-0.80%) |
Jul 26, 2013 | 60.26 | 60.32 | 59.67 | 60.27 | 15,291,327 | -0.11(-0.19%) |
Jul 25, 2013 | 60.21 | 60.60 | 60.04 | 60.39 | 15,821,439 | -0.01(-0.02%) |
Jul 24, 2013 | 60.60 | 60.60 | 60.04 | 60.40 | 12,931,914 | -0.13(-0.22%) |
Jul 23, 2013 | 60.32 | 60.72 | 60.30 | 60.53 | 11,602,547 | +0.24(+0.39%) |
Jul 22, 2013 | 60.48 | 60.51 | 60.27 | 60.30 | 14,994,536 | -0.22(-0.36%) |
Jul 19, 2013 | 60.21 | 60.56 | 60.03 | 60.51 | 22,702,434 | +0.50(+0.84%) |
Jul 18, 2013 | 59.64 | 60.30 | 59.59 | 60.01 | 16,599,574 | +0.59(+1.00%) |
Jul 17, 2013 | 59.49 | 59.60 | 59.22 | 59.42 | 14,774,315 | +0.10(+0.16%) |
Jul 16, 2013 | 59.26 | 59.43 | 58.99 | 59.33 | 17,949,852 | +0.03(+0.05%) |
Jul 15, 2013 | 59.26 | 59.45 | 59.19 | 59.29 | 12,985,257 | -0.10(-0.16%) |
Jul 12, 2013 | 59.29 | 59.42 | 58.96 | 59.39 | 17,884,810 | +0.08(+0.14%) |
Jul 11, 2013 | 59.64 | 59.65 | 59.16 | 59.31 | 25,458,002 | +0.29(+0.48%) |
Jul 10, 2013 | 59.31 | 59.38 | 58.74 | 59.02 | 19,617,308 | -0.33(-0.56%) |
Jul 09, 2013 | 58.91 | 59.41 | 58.66 | 59.35 | 20,353,246 | +0.69(+1.18%) |
Jul 08, 2013 | 58.47 | 58.84 | 58.44 | 58.66 | 19,019,712 | +0.43(+0.74%) |
Jul 05, 2013 | 57.93 | 58.25 | 57.60 | 58.23 | 14,025,377 | +0.56(+0.97%) |
Jul 03, 2013 | 57.63 | 57.78 | 57.32 | 57.67 | 8,933,075 | +0.03(+0.06%) |
Jul 02, 2013 | 57.46 | 57.93 | 57.30 | 57.63 | 19,377,380 | +0.22(+0.38%) |