Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 54.54 | 54.74 | 53.75 | 53.75 | 2,982,227 | -0.94(-1.71%) |
Oct 30, 2013 | 55.05 | 55.15 | 54.50 | 54.68 | 2,210,081 | -0.28(-0.52%) |
Oct 29, 2013 | 55.25 | 55.31 | 54.69 | 54.97 | 2,199,203 | -0.22(-0.40%) |
Oct 28, 2013 | 55.02 | 55.45 | 54.82 | 55.19 | 2,228,984 | +0.10(+0.19%) |
Oct 25, 2013 | 54.69 | 55.09 | 54.59 | 55.09 | 2,485,376 | +0.39(+0.72%) |
Oct 24, 2013 | 55.02 | 55.07 | 54.59 | 54.69 | 3,074,328 | -0.31(-0.56%) |
Oct 23, 2013 | 55.01 | 55.22 | 54.87 | 55.00 | 2,487,459 | -0.23(-0.42%) |
Oct 22, 2013 | 54.89 | 55.40 | 54.67 | 55.23 | 2,714,912 | +0.32(+0.59%) |
Oct 21, 2013 | 54.84 | 54.98 | 54.53 | 54.91 | 2,536,585 | +0.06(+0.11%) |
Oct 18, 2013 | 54.49 | 54.93 | 53.99 | 54.85 | 4,200,404 | +0.26(+0.48%) |
Oct 17, 2013 | 53.78 | 54.65 | 53.68 | 54.59 | 3,633,055 | +0.59(+1.10%) |
Oct 16, 2013 | 53.92 | 54.37 | 52.94 | 54.00 | 4,720,849 | +0.99(+1.88%) |
Oct 15, 2013 | 52.93 | 53.53 | 52.76 | 53.00 | 2,745,599 | -0.34(-0.64%) |
Oct 14, 2013 | 53.04 | 53.42 | 52.74 | 53.35 | 2,954,338 | +0.01(+0.03%) |
Oct 11, 2013 | 52.88 | 53.45 | 52.48 | 53.33 | 2,473,114 | +0.25(+0.47%) |
Oct 10, 2013 | 52.20 | 53.15 | 52.13 | 53.08 | 3,315,721 | +1.60(+3.11%) |
Oct 09, 2013 | 51.60 | 51.72 | 51.31 | 51.48 | 2,821,116 | -0.05(-0.10%) |
Oct 08, 2013 | 52.13 | 52.25 | 51.51 | 51.53 | 2,622,157 | -0.68(-1.31%) |
Oct 07, 2013 | 52.56 | 52.59 | 52.09 | 52.22 | 2,052,963 | -0.79(-1.49%) |
Oct 04, 2013 | 52.88 | 53.15 | 52.56 | 53.01 | 2,265,196 | +0.40(+0.76%) |
Oct 03, 2013 | 52.64 | 52.81 | 52.31 | 52.61 | 3,319,117 | -0.19(-0.36%) |
Oct 02, 2013 | 52.47 | 53.03 | 52.45 | 52.80 | 3,467,562 | +0.01(+0.01%) |
Oct 01, 2013 | 52.59 | 52.96 | 52.42 | 52.79 | 2,777,023 | +0.16(+0.30%) |
Sep 30, 2013 | 52.27 | 52.80 | 51.93 | 52.63 | 2,808,441 | -0.13(-0.25%) |
Sep 27, 2013 | 52.49 | 52.97 | 52.36 | 52.76 | 2,849,708 | +0.14(+0.26%) |
Sep 26, 2013 | 53.12 | 53.36 | 52.33 | 52.62 | 2,842,507 | -0.44(-0.83%) |
Sep 25, 2013 | 52.79 | 53.50 | 52.46 | 53.07 | 4,256,948 | +0.24(+0.45%) |
Sep 24, 2013 | 52.87 | 53.23 | 52.68 | 52.83 | 2,764,464 | -0.17(-0.33%) |
Sep 23, 2013 | 53.60 | 53.66 | 52.78 | 53.00 | 2,280,356 | -0.79(-1.47%) |
Sep 20, 2013 | 53.84 | 54.11 | 53.58 | 53.79 | 3,811,929 | +0.00(+0.00%) |
Sep 19, 2013 | 54.17 | 54.35 | 53.33 | 53.79 | 2,665,745 | -0.25(-0.47%) |
Sep 18, 2013 | 54.35 | 54.87 | 53.97 | 54.05 | 4,179,289 | -0.27(-0.49%) |
Sep 17, 2013 | 53.94 | 54.37 | 53.53 | 54.32 | 2,734,945 | +0.42(+0.78%) |
Sep 16, 2013 | 54.08 | 53.97 | 53.55 | 53.89 | 1,911,263 | +0.68(+1.28%) |
Sep 13, 2013 | 53.23 | 53.37 | 52.83 | 53.21 | 1,899,107 | +0.10(+0.19%) |
Sep 12, 2013 | 53.51 | 53.55 | 53.05 | 53.11 | 1,806,492 | -0.33(-0.61%) |
Sep 11, 2013 | 53.47 | 53.61 | 53.09 | 53.44 | 2,166,107 | -0.07(-0.12%) |
Sep 10, 2013 | 53.36 | 53.65 | 53.23 | 53.50 | 1,920,461 | +0.51(+0.96%) |
Sep 09, 2013 | 53.20 | 53.25 | 52.56 | 52.99 | 2,539,264 | -0.17(-0.33%) |
Sep 06, 2013 | 53.47 | 53.52 | 52.30 | 53.17 | 2,856,656 | -0.12(-0.22%) |
Sep 05, 2013 | 52.70 | 53.47 | 52.46 | 53.28 | 1,575,814 | +0.59(+1.12%) |
Sep 04, 2013 | 52.62 | 52.99 | 52.41 | 52.70 | 2,740,413 | +0.04(+0.08%) |
Sep 03, 2013 | 53.07 | 53.60 | 52.33 | 52.65 | 2,422,555 | +0.15(+0.29%) |
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%) |