Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2013 | 57.01 | 57.48 | 56.74 | 56.95 | 20,899,890 | -0.03(-0.06%) |
Jun 28, 2013 | 56.67 | 57.24 | 56.49 | 56.99 | 36,455,496 | +0.20(+0.34%) |
Jun 27, 2013 | 56.92 | 57.19 | 56.78 | 56.79 | 19,579,682 | +0.15(+0.27%) |
Jun 26, 2013 | 56.40 | 56.75 | 55.96 | 56.64 | 22,905,430 | +0.44(+0.77%) |
Jun 25, 2013 | 56.50 | 56.53 | 55.81 | 56.20 | 25,037,446 | +0.40(+0.71%) |
Jun 24, 2013 | 56.10 | 56.41 | 55.52 | 55.81 | 27,988,110 | -0.63(-1.12%) |
Jun 21, 2013 | 56.61 | 56.85 | 56.04 | 56.44 | 40,436,912 | +0.27(+0.48%) |
Jun 20, 2013 | 56.92 | 57.09 | 56.00 | 56.17 | 33,425,818 | -1.23(-2.14%) |
Jun 19, 2013 | 57.89 | 58.20 | 57.40 | 57.40 | 22,496,324 | -0.59(-1.01%) |
Jun 18, 2013 | 57.62 | 58.06 | 57.56 | 57.98 | 16,929,828 | +0.26(+0.46%) |
Jun 17, 2013 | 57.38 | 57.88 | 57.25 | 57.72 | 19,072,364 | +0.59(+1.03%) |
Jun 14, 2013 | 57.50 | 57.59 | 56.95 | 57.13 | 19,276,878 | -0.47(-0.82%) |
Jun 13, 2013 | 56.53 | 57.84 | 56.52 | 57.60 | 21,406,562 | +1.00(+1.77%) |
Jun 12, 2013 | 57.48 | 57.60 | 56.51 | 56.60 | 17,225,170 | -0.45(-0.80%) |
Jun 11, 2013 | 57.01 | 57.42 | 56.91 | 57.06 | 17,026,816 | -0.42(-0.72%) |
Jun 10, 2013 | 57.98 | 57.99 | 57.31 | 57.47 | 16,445,628 | -0.21(-0.36%) |
Jun 07, 2013 | 57.33 | 57.71 | 57.07 | 57.68 | 19,830,356 | +0.77(+1.35%) |
Jun 06, 2013 | 56.42 | 56.91 | 56.13 | 56.91 | 24,405,590 | +0.37(+0.65%) |
Jun 05, 2013 | 57.19 | 57.47 | 56.52 | 56.54 | 20,433,400 | -0.72(-1.26%) |
Jun 04, 2013 | 57.51 | 57.71 | 56.90 | 57.26 | 19,788,752 | -0.42(-0.73%) |