Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2013 | 52.67 | 53.14 | 52.59 | 53.04 | 4,694,527 | +0.81(+1.55%) |
Jul 31, 2013 | 52.15 | 52.61 | 52.15 | 52.23 | 5,966,222 | +0.27(+0.52%) |
Jul 30, 2013 | 52.30 | 52.30 | 51.90 | 51.96 | 3,748,541 | -0.13(-0.25%) |
Jul 29, 2013 | 52.28 | 52.39 | 51.99 | 52.09 | 4,870,678 | -0.27(-0.52%) |
Jul 26, 2013 | 52.03 | 52.40 | 51.86 | 52.37 | 3,439,942 | +0.17(+0.32%) |
Jul 25, 2013 | 52.08 | 52.21 | 51.87 | 52.20 | 4,229,178 | +0.07(+0.14%) |
Jul 24, 2013 | 52.55 | 52.60 | 52.01 | 52.13 | 4,378,499 | -0.18(-0.34%) |
Jul 23, 2013 | 52.45 | 52.56 | 52.23 | 52.30 | 4,367,967 | -0.07(-0.13%) |
Jul 22, 2013 | 52.44 | 52.41 | 52.17 | 52.37 | 4,730,155 | -0.04(-0.07%) |
Jul 19, 2013 | 52.43 | 52.58 | 52.27 | 52.41 | 6,336,282 | -0.04(-0.08%) |
Jul 18, 2013 | 52.24 | 52.62 | 52.24 | 52.45 | 3,578,064 | +0.30(+0.57%) |
Jul 17, 2013 | 52.25 | 52.28 | 52.07 | 52.15 | 4,777,490 | +0.03(+0.05%) |
Jul 16, 2013 | 52.43 | 52.49 | 51.94 | 52.13 | 5,449,371 | -0.28(-0.54%) |
Jul 15, 2013 | 52.70 | 52.70 | 52.39 | 52.41 | 4,101,268 | -0.13(-0.25%) |
Jul 12, 2013 | 52.24 | 52.58 | 52.21 | 52.54 | 5,086,919 | +0.25(+0.47%) |
Jul 11, 2013 | 52.11 | 52.34 | 52.00 | 52.30 | 8,140,376 | +0.74(+1.43%) |
Jul 10, 2013 | 51.44 | 51.64 | 51.23 | 51.56 | 11,144,651 | +0.05(+0.10%) |
Jul 09, 2013 | 51.58 | 51.66 | 51.35 | 51.50 | 7,214,095 | +0.20(+0.39%) |
Jul 08, 2013 | 51.16 | 51.39 | 51.08 | 51.30 | 15,022,957 | +0.48(+0.93%) |
Jul 05, 2013 | 50.70 | 50.86 | 50.28 | 50.83 | 7,235,961 | +0.55(+1.08%) |
Jul 03, 2013 | 49.79 | 50.59 | 49.71 | 50.28 | 2,978,427 | +0.23(+0.46%) |
Jul 02, 2013 | 49.90 | 50.39 | 49.85 | 50.05 | 3,444,894 | +0.09(+0.18%) |