Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 55.82 | 56.31 | 55.69 | 55.95 | 8,658,844 | +0.14(+0.25%) |
Oct 30, 2013 | 56.26 | 56.29 | 55.48 | 55.81 | 6,483,641 | -0.27(-0.49%) |
Oct 29, 2013 | 55.94 | 56.09 | 55.62 | 56.09 | 8,744,314 | +0.33(+0.59%) |
Oct 28, 2013 | 55.83 | 55.86 | 55.54 | 55.76 | 5,538,398 | -0.11(-0.19%) |
Oct 25, 2013 | 55.74 | 55.94 | 55.56 | 55.86 | 4,399,923 | +0.41(+0.75%) |
Oct 24, 2013 | 55.16 | 55.49 | 55.01 | 55.45 | 5,807,207 | +0.55(+1.00%) |
Oct 23, 2013 | 55.03 | 55.23 | 54.72 | 54.90 | 5,945,677 | -0.35(-0.64%) |
Oct 22, 2013 | 55.10 | 55.44 | 54.92 | 55.26 | 7,677,578 | +0.37(+0.68%) |
Oct 21, 2013 | 54.83 | 54.88 | 54.62 | 54.88 | 3,578,923 | +0.14(+0.26%) |
Oct 18, 2013 | 54.59 | 54.84 | 54.42 | 54.74 | 5,942,082 | +0.34(+0.62%) |
Oct 17, 2013 | 53.78 | 54.44 | 53.78 | 54.41 | 5,593,648 | +0.40(+0.74%) |
Oct 16, 2013 | 53.70 | 54.05 | 53.57 | 54.01 | 6,275,912 | +0.66(+1.24%) |
Oct 15, 2013 | 53.76 | 53.78 | 53.26 | 53.35 | 15,149,783 | -0.51(-0.95%) |
Oct 14, 2013 | 53.32 | 53.87 | 53.23 | 53.86 | 6,854,416 | +0.22(+0.41%) |
Oct 11, 2013 | 53.12 | 53.64 | 53.08 | 53.64 | 10,004,533 | +0.46(+0.86%) |
Oct 10, 2013 | 52.55 | 53.24 | 52.55 | 53.18 | 6,918,034 | +1.21(+2.33%) |
Oct 09, 2013 | 52.23 | 52.26 | 51.58 | 51.97 | 13,154,992 | -0.24(-0.46%) |
Oct 08, 2013 | 53.12 | 53.12 | 52.17 | 52.21 | 8,952,369 | -0.84(-1.58%) |
Oct 07, 2013 | 53.44 | 53.57 | 53.05 | 53.05 | 6,016,787 | -0.76(-1.41%) |
Oct 04, 2013 | 53.45 | 53.89 | 53.28 | 53.81 | 4,498,264 | +0.50(+0.94%) |
Oct 03, 2013 | 53.76 | 53.96 | 53.08 | 53.31 | 5,892,100 | -0.61(-1.13%) |
Oct 02, 2013 | 53.73 | 53.92 | 53.43 | 53.91 | 6,253,763 | -0.02(-0.03%) |
Oct 01, 2013 | 53.47 | 53.97 | 53.47 | 53.93 | 7,017,601 | +0.43(+0.81%) |
Sep 30, 2013 | 53.15 | 53.63 | 53.09 | 53.50 | 6,098,855 | -0.20(-0.38%) |
Sep 27, 2013 | 53.51 | 53.76 | 53.46 | 53.70 | 5,613,489 | +0.01(+0.02%) |
Sep 26, 2013 | 53.19 | 53.71 | 53.19 | 53.69 | 3,985,505 | +0.50(+0.95%) |
Sep 25, 2013 | 53.54 | 53.57 | 53.12 | 53.19 | 6,483,190 | -0.33(-0.61%) |
Sep 24, 2013 | 53.42 | 53.82 | 53.23 | 53.52 | 4,377,367 | +0.14(+0.26%) |
Sep 23, 2013 | 53.68 | 53.74 | 53.14 | 53.38 | 8,111,095 | -0.41(-0.77%) |
Sep 20, 2013 | 54.13 | 54.28 | 53.74 | 53.79 | 8,713,032 | -0.33(-0.60%) |
Sep 19, 2013 | 54.31 | 54.33 | 54.01 | 54.12 | 7,204,707 | -0.02(-0.03%) |
Sep 18, 2013 | 53.44 | 54.32 | 53.26 | 54.13 | 10,982,121 | +0.62(+1.15%) |
Sep 17, 2013 | 53.14 | 53.57 | 53.14 | 53.52 | 4,819,784 | +0.31(+0.58%) |
Sep 16, 2013 | 53.64 | 53.48 | 53.12 | 53.21 | 7,444,961 | +0.24(+0.45%) |
Sep 13, 2013 | 52.88 | 53.01 | 52.65 | 52.97 | 6,398,241 | +0.15(+0.28%) |
Sep 12, 2013 | 52.88 | 53.03 | 52.61 | 52.82 | 4,840,467 | -0.12(-0.23%) |
Sep 11, 2013 | 52.51 | 52.95 | 52.51 | 52.95 | 5,795,855 | +0.38(+0.73%) |
Sep 10, 2013 | 52.27 | 52.58 | 52.27 | 52.56 | 5,034,704 | +0.51(+0.97%) |
Sep 09, 2013 | 51.79 | 52.15 | 51.69 | 52.06 | 4,926,498 | +0.46(+0.89%) |
Sep 06, 2013 | 51.93 | 51.98 | 51.09 | 51.60 | 6,765,419 | -0.06(-0.12%) |
Sep 05, 2013 | 51.72 | 51.94 | 51.61 | 51.66 | 5,717,499 | +0.02(+0.03%) |
Sep 04, 2013 | 51.04 | 51.73 | 51.04 | 51.64 | 6,161,388 | +0.54(+1.05%) |
Sep 03, 2013 | 51.32 | 51.57 | 50.91 | 51.11 | 9,116,351 | +0.36(+0.71%) |
Aug 30, 2013 | 51.14 | 51.14 | 50.57 | 50.75 | 6,668,445 | -0.32(-0.62%) |
Aug 29, 2013 | 50.72 | 51.33 | 50.66 | 51.06 | 5,792,183 | +0.25(+0.48%) |
Aug 28, 2013 | 50.51 | 50.98 | 50.42 | 50.82 | 4,037,980 | +0.27(+0.54%) |
Aug 27, 2013 | 50.84 | 51.11 | 50.51 | 50.54 | 7,928,168 | -0.84(-1.63%) |
Aug 26, 2013 | 51.56 | 51.84 | 51.35 | 51.38 | 4,746,246 | -0.11(-0.21%) |
Aug 23, 2013 | 51.57 | 51.64 | 51.24 | 51.49 | 3,184,847 | +0.01(+0.02%) |
Aug 22, 2013 | 51.04 | 51.66 | 50.91 | 51.48 | 6,581,794 | +0.51(+1.00%) |
Aug 21, 2013 | 51.27 | 51.41 | 50.80 | 50.97 | 5,966,755 | -0.44(-0.86%) |
Aug 20, 2013 | 51.07 | 51.56 | 51.07 | 51.41 | 3,948,823 | +0.52(+1.02%) |
Aug 19, 2013 | 51.08 | 51.35 | 50.89 | 50.89 | 3,790,605 | -0.22(-0.43%) |
Aug 16, 2013 | 51.13 | 51.52 | 51.11 | 51.11 | 7,336,270 | -0.18(-0.36%) |
Aug 15, 2013 | 51.83 | 51.88 | 51.12 | 51.29 | 17,499,080 | -0.91(-1.75%) |
Aug 14, 2013 | 52.57 | 52.68 | 52.18 | 52.21 | 7,251,497 | -0.58(-1.10%) |
Aug 13, 2013 | 52.79 | 52.89 | 52.38 | 52.79 | 4,287,139 | +0.00(+0.00%) |
Aug 12, 2013 | 52.58 | 52.96 | 52.52 | 52.79 | 3,976,983 | -0.07(-0.13%) |
Aug 09, 2013 | 53.02 | 53.18 | 52.69 | 52.86 | 3,549,732 | -0.11(-0.22%) |
Aug 08, 2013 | 52.88 | 53.12 | 52.62 | 52.97 | 3,432,583 | +0.35(+0.67%) |
Aug 07, 2013 | 52.81 | 52.94 | 52.48 | 52.62 | 4,045,568 | -0.47(-0.88%) |
Aug 06, 2013 | 53.20 | 53.33 | 52.77 | 53.09 | 3,602,223 | -0.22(-0.41%) |
Aug 05, 2013 | 53.33 | 53.39 | 53.19 | 53.31 | 2,076,957 | -0.11(-0.21%) |
Aug 02, 2013 | 52.96 | 53.45 | 52.92 | 53.42 | 4,249,599 | +0.38(+0.71%) |