Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 52.80 | 52.82 | 52.28 | 52.50 | 1,904,259 | -0.23(-0.43%) |
Aug 29, 2013 | 52.56 | 53.12 | 52.30 | 52.72 | 1,110,977 | +0.02(+0.04%) |
Aug 28, 2013 | 52.50 | 53.21 | 52.28 | 52.70 | 2,038,295 | +0.23(+0.43%) |
Aug 27, 2013 | 53.26 | 53.39 | 52.39 | 52.48 | 2,543,690 | -1.43(-2.65%) |
Aug 26, 2013 | 54.49 | 54.56 | 53.89 | 53.91 | 1,804,375 | -0.59(-1.08%) |
Aug 23, 2013 | 54.71 | 54.75 | 54.16 | 54.50 | 1,112,517 | +0.02(+0.04%) |
Aug 22, 2013 | 54.10 | 54.69 | 54.02 | 54.48 | 2,002,467 | +0.43(+0.79%) |
Aug 21, 2013 | 54.00 | 54.47 | 53.57 | 54.05 | 2,154,517 | -0.14(-0.25%) |
Aug 20, 2013 | 53.68 | 54.38 | 53.55 | 54.18 | 1,826,790 | +0.48(+0.89%) |
Aug 19, 2013 | 54.31 | 54.40 | 53.68 | 53.71 | 2,166,953 | -0.71(-1.31%) |
Aug 16, 2013 | 54.16 | 54.77 | 54.13 | 54.42 | 3,131,468 | -0.01(-0.01%) |
Aug 15, 2013 | 54.66 | 54.99 | 54.14 | 54.42 | 2,420,005 | -0.70(-1.27%) |
Aug 14, 2013 | 55.24 | 55.64 | 55.11 | 55.12 | 2,031,454 | -0.07(-0.13%) |
Aug 13, 2013 | 55.39 | 55.42 | 54.82 | 55.19 | 1,472,390 | -0.09(-0.17%) |
Aug 12, 2013 | 54.93 | 55.59 | 54.83 | 55.29 | 2,262,686 | +0.11(+0.20%) |
Aug 09, 2013 | 55.33 | 55.57 | 54.97 | 55.18 | 2,451,825 | -0.19(-0.34%) |
Aug 08, 2013 | 55.34 | 55.70 | 54.87 | 55.37 | 2,445,995 | +0.31(+0.57%) |
Aug 07, 2013 | 55.35 | 55.43 | 54.87 | 55.06 | 2,112,345 | -0.54(-0.97%) |
Aug 06, 2013 | 56.03 | 56.05 | 55.31 | 55.59 | 2,121,244 | -0.46(-0.82%) |
Aug 05, 2013 | 56.15 | 56.36 | 55.82 | 56.05 | 2,063,798 | -0.20(-0.35%) |
Aug 02, 2013 | 56.23 | 56.61 | 55.90 | 56.25 | 4,580,040 | -0.16(-0.28%) |
Aug 01, 2013 | 55.79 | 56.54 | 55.52 | 56.41 | 4,141,608 | +1.16(+2.10%) |
Jul 31, 2013 | 54.95 | 55.92 | 54.95 | 55.25 | 4,309,822 | +0.37(+0.68%) |
Jul 30, 2013 | 55.25 | 55.51 | 54.78 | 54.87 | 2,742,703 | -0.24(-0.44%) |
Jul 29, 2013 | 55.11 | 55.27 | 54.70 | 55.11 | 2,344,188 | -0.02(-0.04%) |
Jul 26, 2013 | 55.10 | 55.18 | 54.69 | 55.14 | 2,272,191 | -0.07(-0.13%) |
Jul 25, 2013 | 55.52 | 55.91 | 55.06 | 55.21 | 3,707,122 | -0.80(-1.43%) |
Jul 24, 2013 | 56.13 | 56.60 | 55.85 | 56.01 | 3,639,477 | -0.03(-0.05%) |
Jul 23, 2013 | 55.69 | 56.41 | 55.50 | 56.04 | 3,506,914 | -0.03(-0.05%) |
Jul 22, 2013 | 56.04 | 56.08 | 55.70 | 56.07 | 2,790,683 | -0.01(-0.01%) |
Jul 19, 2013 | 55.41 | 56.16 | 54.99 | 56.07 | 5,305,402 | +0.93(+1.69%) |
Jul 18, 2013 | 53.69 | 55.31 | 53.55 | 55.14 | 4,505,993 | +1.87(+3.50%) |
Jul 17, 2013 | 53.18 | 54.06 | 52.72 | 53.28 | 5,835,060 | -0.84(-1.56%) |
Jul 16, 2013 | 54.50 | 54.72 | 53.54 | 54.12 | 3,739,987 | -0.41(-0.75%) |
Jul 15, 2013 | 54.48 | 54.83 | 54.33 | 54.53 | 3,121,184 | +0.11(+0.20%) |
Jul 12, 2013 | 53.97 | 54.45 | 53.54 | 54.42 | 3,881,953 | +0.59(+1.09%) |
Jul 11, 2013 | 54.60 | 54.60 | 53.36 | 53.83 | 3,837,921 | -0.04(-0.07%) |
Jul 10, 2013 | 54.65 | 54.70 | 53.43 | 53.87 | 5,565,924 | -1.21(-2.19%) |
Jul 09, 2013 | 55.35 | 55.45 | 54.78 | 55.07 | 3,381,719 | -0.06(-0.12%) |
Jul 08, 2013 | 55.06 | 55.40 | 54.76 | 55.14 | 3,134,402 | +0.31(+0.57%) |
Jul 05, 2013 | 53.81 | 54.84 | 53.78 | 54.83 | 3,116,706 | +1.41(+2.64%) |
Jul 03, 2013 | 53.07 | 53.50 | 52.87 | 53.42 | 1,382,296 | +0.09(+0.16%) |
Jul 02, 2013 | 52.91 | 53.68 | 52.90 | 53.33 | 2,896,301 | +0.26(+0.49%) |
Jul 01, 2013 | 52.88 | 53.68 | 52.75 | 53.07 | 3,427,545 | +0.41(+0.78%) |
Jun 28, 2013 | 53.06 | 53.09 | 52.40 | 52.66 | 2,929,040 | -0.51(-0.96%) |
Jun 27, 2013 | 53.22 | 53.53 | 53.03 | 53.17 | 2,947,871 | +0.32(+0.61%) |
Jun 26, 2013 | 53.03 | 53.58 | 52.75 | 52.85 | 3,931,149 | +0.35(+0.66%) |
Jun 25, 2013 | 51.53 | 52.60 | 51.17 | 52.50 | 4,583,467 | +1.57(+3.08%) |
Jun 24, 2013 | 51.37 | 51.37 | 50.66 | 50.93 | 3,758,101 | -0.85(-1.65%) |
Jun 21, 2013 | 51.86 | 52.16 | 51.29 | 51.79 | 7,132,059 | +0.48(+0.93%) |
Jun 20, 2013 | 50.80 | 51.70 | 50.66 | 51.31 | 6,253,568 | +0.12(+0.24%) |
Jun 19, 2013 | 51.83 | 51.96 | 51.12 | 51.19 | 3,778,276 | -0.62(-1.20%) |
Jun 18, 2013 | 51.60 | 51.86 | 51.39 | 51.81 | 2,276,867 | +0.33(+0.63%) |
Jun 17, 2013 | 51.67 | 51.93 | 51.17 | 51.48 | 2,578,482 | +0.21(+0.41%) |
Jun 14, 2013 | 51.72 | 51.96 | 51.06 | 51.27 | 2,538,537 | -0.55(-1.06%) |
Jun 13, 2013 | 51.16 | 51.89 | 50.63 | 51.82 | 2,793,429 | +0.66(+1.30%) |
Jun 12, 2013 | 52.12 | 52.16 | 50.87 | 51.16 | 3,593,745 | -0.66(-1.27%) |
Jun 11, 2013 | 52.18 | 52.41 | 51.71 | 51.81 | 3,549,538 | -0.85(-1.62%) |
Jun 10, 2013 | 51.61 | 52.80 | 51.47 | 52.67 | 4,921,433 | +1.32(+2.57%) |
Jun 07, 2013 | 51.12 | 51.45 | 50.85 | 51.34 | 3,550,252 | +0.60(+1.18%) |
Jun 06, 2013 | 50.30 | 50.76 | 49.94 | 50.75 | 2,818,871 | +0.32(+0.63%) |
Jun 05, 2013 | 51.17 | 51.43 | 50.13 | 50.43 | 4,922,181 | -0.91(-1.77%) |
Jun 04, 2013 | 51.92 | 52.25 | 51.18 | 51.34 | 2,843,858 | -0.53(-1.03%) |