Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 55.09 | 55.49 | 54.80 | 55.07 | 27,304,626 | -0.55(-0.99%) |
Sep 27, 2013 | 55.59 | 55.69 | 55.44 | 55.62 | 16,983,426 | -0.11(-0.20%) |
Sep 26, 2013 | 55.94 | 55.97 | 55.57 | 55.73 | 15,285,972 | -0.04(-0.08%) |
Sep 25, 2013 | 56.06 | 56.07 | 55.64 | 55.78 | 21,212,076 | -0.14(-0.25%) |
Sep 24, 2013 | 56.06 | 56.37 | 55.87 | 55.92 | 18,434,318 | -0.25(-0.44%) |
Sep 23, 2013 | 56.51 | 56.91 | 56.10 | 56.17 | 19,037,122 | -0.58(-1.03%) |
Sep 20, 2013 | 57.31 | 57.45 | 56.70 | 56.75 | 32,276,844 | -0.40(-0.69%) |
Sep 19, 2013 | 57.38 | 57.44 | 56.95 | 57.15 | 18,368,722 | -0.19(-0.34%) |
Sep 18, 2013 | 56.91 | 57.52 | 56.56 | 57.34 | 23,614,290 | +0.41(+0.72%) |
Sep 17, 2013 | 56.78 | 57.19 | 56.74 | 56.93 | 13,961,673 | +0.17(+0.30%) |
Sep 16, 2013 | 57.02 | 57.06 | 56.64 | 56.76 | 14,746,424 | +0.17(+0.31%) |
Sep 13, 2013 | 56.42 | 56.89 | 56.42 | 56.58 | 12,895,575 | +0.27(+0.48%) |
Sep 12, 2013 | 56.70 | 56.84 | 56.24 | 56.31 | 17,056,036 | -0.55(-0.97%) |
Sep 11, 2013 | 56.25 | 56.87 | 56.25 | 56.86 | 17,499,402 | +0.65(+1.16%) |
Sep 10, 2013 | 56.58 | 56.58 | 55.87 | 56.21 | 18,459,136 | -0.14(-0.25%) |
Sep 09, 2013 | 55.90 | 56.45 | 55.89 | 56.35 | 14,212,042 | +0.51(+0.91%) |
Sep 06, 2013 | 56.00 | 56.15 | 55.56 | 55.85 | 20,234,310 | -0.06(-0.11%) |
Sep 05, 2013 | 56.37 | 56.52 | 55.90 | 55.91 | 18,257,054 | -0.26(-0.47%) |
Sep 04, 2013 | 55.69 | 56.31 | 55.62 | 56.17 | 15,332,863 | +0.39(+0.70%) |
Sep 03, 2013 | 56.13 | 56.33 | 55.58 | 55.78 | 16,465,563 | -0.01(-0.01%) |
Aug 30, 2013 | 55.94 | 56.04 | 55.55 | 55.79 | 19,500,808 | -0.07(-0.13%) |
Aug 29, 2013 | 56.73 | 56.73 | 55.83 | 55.86 | 17,350,058 | -1.00(-1.77%) |
Aug 28, 2013 | 55.87 | 56.96 | 55.87 | 56.86 | 27,688,344 | +1.29(+2.33%) |
Aug 27, 2013 | 55.44 | 56.00 | 55.42 | 55.57 | 21,809,490 | -0.17(-0.31%) |
Aug 26, 2013 | 56.01 | 56.13 | 55.57 | 55.74 | 16,630,781 | -0.28(-0.49%) |
Aug 23, 2013 | 55.78 | 56.13 | 55.53 | 56.02 | 14,383,288 | +0.35(+0.62%) |
Aug 22, 2013 | 55.42 | 55.96 | 55.33 | 55.67 | 15,928,175 | +0.36(+0.65%) |
Aug 21, 2013 | 55.65 | 55.91 | 55.30 | 55.32 | 19,894,574 | -0.26(-0.47%) |
Aug 20, 2013 | 55.77 | 56.24 | 55.58 | 55.58 | 25,784,204 | -0.06(-0.10%) |
Aug 19, 2013 | 56.21 | 56.24 | 55.55 | 55.64 | 18,331,070 | -0.63(-1.13%) |
Aug 16, 2013 | 56.33 | 56.64 | 56.13 | 56.27 | 18,557,888 | -0.16(-0.28%) |
Aug 15, 2013 | 56.75 | 56.88 | 56.37 | 56.43 | 17,588,268 | -0.51(-0.89%) |
Aug 14, 2013 | 57.18 | 57.27 | 56.90 | 56.93 | 15,301,961 | -0.29(-0.50%) |
Aug 13, 2013 | 57.51 | 57.56 | 57.06 | 57.22 | 17,017,706 | -0.31(-0.55%) |
Aug 12, 2013 | 57.88 | 57.88 | 57.41 | 57.54 | 15,793,026 | -0.53(-0.91%) |
Aug 09, 2013 | 58.38 | 58.48 | 57.88 | 58.07 | 14,792,180 | -0.28(-0.47%) |
Aug 08, 2013 | 58.44 | 58.46 | 58.03 | 58.34 | 18,137,170 | +0.28(+0.48%) |
Aug 07, 2013 | 57.96 | 58.20 | 57.93 | 58.06 | 12,842,553 | -0.08(-0.14%) |
Aug 06, 2013 | 58.06 | 58.43 | 58.03 | 58.15 | 17,878,336 | -0.08(-0.13%) |
Aug 05, 2013 | 58.11 | 58.33 | 57.85 | 58.22 | 19,861,890 | -0.23(-0.39%) |
Aug 02, 2013 | 58.78 | 58.82 | 58.06 | 58.45 | 22,671,304 | -0.50(-0.84%) |
Aug 01, 2013 | 58.92 | 59.18 | 58.01 | 58.95 | 36,362,896 | -0.65(-1.09%) |
Jul 31, 2013 | 59.71 | 60.14 | 59.36 | 59.60 | 22,494,544 | -0.04(-0.06%) |
Jul 30, 2013 | 59.89 | 59.96 | 59.41 | 59.63 | 16,471,574 | -0.14(-0.23%) |
Jul 29, 2013 | 60.08 | 60.08 | 59.50 | 59.77 | 13,913,739 | -0.48(-0.80%) |
Jul 26, 2013 | 60.24 | 60.30 | 59.65 | 60.26 | 15,295,377 | -0.11(-0.19%) |
Jul 25, 2013 | 60.19 | 60.59 | 60.02 | 60.37 | 15,825,630 | -0.01(-0.02%) |
Jul 24, 2013 | 60.59 | 60.59 | 60.02 | 60.38 | 12,935,340 | -0.13(-0.22%) |
Jul 23, 2013 | 60.30 | 60.70 | 60.29 | 60.52 | 11,605,620 | +0.24(+0.39%) |
Jul 22, 2013 | 60.46 | 60.50 | 60.25 | 60.28 | 14,998,508 | -0.22(-0.36%) |
Jul 19, 2013 | 60.19 | 60.55 | 60.01 | 60.50 | 22,708,446 | +0.50(+0.84%) |
Jul 18, 2013 | 59.63 | 60.29 | 59.57 | 60.00 | 16,603,971 | +0.59(+1.00%) |
Jul 17, 2013 | 59.47 | 59.59 | 59.21 | 59.40 | 14,778,229 | +0.10(+0.16%) |
Jul 16, 2013 | 59.24 | 59.42 | 58.97 | 59.31 | 17,954,606 | +0.03(+0.05%) |
Jul 15, 2013 | 59.24 | 59.44 | 59.18 | 59.28 | 12,988,696 | -0.10(-0.16%) |
Jul 12, 2013 | 59.28 | 59.40 | 58.94 | 59.37 | 17,889,548 | +0.08(+0.14%) |
Jul 11, 2013 | 59.63 | 59.63 | 59.14 | 59.29 | 25,464,744 | +0.29(+0.48%) |
Jul 10, 2013 | 59.30 | 59.37 | 58.72 | 59.00 | 19,622,504 | -0.33(-0.56%) |
Jul 09, 2013 | 58.89 | 59.40 | 58.64 | 59.33 | 20,358,638 | +0.69(+1.18%) |
Jul 08, 2013 | 58.46 | 58.82 | 58.42 | 58.64 | 19,024,750 | +0.43(+0.74%) |
Jul 05, 2013 | 57.91 | 58.23 | 57.59 | 58.21 | 14,029,092 | +0.56(+0.97%) |
Jul 03, 2013 | 57.61 | 57.76 | 57.30 | 57.65 | 8,935,441 | +0.03(+0.06%) |
Jul 02, 2013 | 57.45 | 57.91 | 57.29 | 57.62 | 19,382,512 | +0.22(+0.38%) |