Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 57.25 | 58.22 | 57.09 | 57.36 | 29,942,342 | +0.52(+0.91%) |
Oct 30, 2013 | 56.95 | 57.27 | 56.77 | 56.85 | 22,346,864 | -0.08(-0.13%) |
Oct 29, 2013 | 56.61 | 56.98 | 56.61 | 56.92 | 16,142,649 | +0.45(+0.79%) |
Oct 28, 2013 | 56.22 | 56.62 | 56.08 | 56.47 | 15,407,134 | +0.17(+0.30%) |
Oct 25, 2013 | 56.47 | 56.74 | 56.21 | 56.31 | 17,782,206 | -0.29(-0.51%) |
Oct 24, 2013 | 56.31 | 56.79 | 56.31 | 56.60 | 19,198,608 | +0.52(+0.92%) |
Oct 23, 2013 | 56.02 | 56.10 | 55.65 | 56.08 | 17,887,086 | -0.24(-0.42%) |
Oct 22, 2013 | 55.87 | 56.42 | 55.77 | 56.31 | 19,855,432 | +0.48(+0.86%) |
Oct 21, 2013 | 56.01 | 56.10 | 55.58 | 55.83 | 16,662,921 | -0.20(-0.37%) |
Oct 18, 2013 | 56.13 | 56.16 | 55.88 | 56.04 | 19,412,192 | +0.04(+0.08%) |
Oct 17, 2013 | 55.77 | 56.01 | 55.69 | 55.99 | 16,288,168 | +0.11(+0.19%) |
Oct 16, 2013 | 55.99 | 56.24 | 55.51 | 55.89 | 18,162,828 | +0.33(+0.60%) |
Oct 15, 2013 | 55.99 | 56.06 | 55.46 | 55.55 | 18,775,352 | -0.52(-0.92%) |
Oct 14, 2013 | 55.37 | 56.16 | 55.37 | 56.07 | 15,216,582 | +0.42(+0.75%) |
Oct 11, 2013 | 54.98 | 55.65 | 54.73 | 55.65 | 19,781,666 | +0.58(+1.06%) |
Oct 10, 2013 | 54.74 | 55.07 | 54.27 | 55.07 | 27,387,562 | +0.56(+1.03%) |
Oct 09, 2013 | 54.63 | 54.78 | 54.30 | 54.51 | 21,151,526 | -0.22(-0.41%) |
Oct 08, 2013 | 54.96 | 55.01 | 54.71 | 54.73 | 23,957,134 | -0.25(-0.45%) |
Oct 07, 2013 | 54.77 | 55.23 | 54.58 | 54.98 | 17,146,046 | -0.27(-0.49%) |
Oct 04, 2013 | 55.25 | 55.32 | 54.84 | 55.25 | 17,703,292 | +0.52(+0.96%) |
Oct 03, 2013 | 55.07 | 55.08 | 54.62 | 54.73 | 21,747,248 | -0.37(-0.67%) |
Oct 02, 2013 | 54.89 | 55.12 | 54.59 | 55.10 | 18,407,092 | +0.05(+0.09%) |
Oct 01, 2013 | 55.04 | 55.26 | 54.91 | 55.05 | 18,551,904 | -0.03(-0.05%) |
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%) |