Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2013 | 57.46 | 57.93 | 57.19 | 57.40 | 20,736,990 | -0.03(-0.06%) |
Jun 28, 2013 | 57.12 | 57.69 | 56.93 | 57.43 | 36,171,352 | +0.20(+0.34%) |
Jun 27, 2013 | 57.36 | 57.64 | 57.23 | 57.24 | 19,427,072 | +0.15(+0.27%) |
Jun 26, 2013 | 56.84 | 57.19 | 56.40 | 57.08 | 22,726,898 | +0.44(+0.77%) |
Jun 25, 2013 | 56.94 | 56.97 | 56.25 | 56.65 | 24,842,296 | +0.40(+0.71%) |
Jun 24, 2013 | 56.54 | 56.86 | 55.95 | 56.25 | 27,769,962 | -0.64(-1.12%) |
Jun 21, 2013 | 57.06 | 57.30 | 56.48 | 56.88 | 40,121,736 | +0.27(+0.48%) |
Jun 20, 2013 | 57.36 | 57.54 | 56.44 | 56.61 | 33,165,288 | -1.24(-2.14%) |
Jun 19, 2013 | 58.35 | 58.65 | 57.85 | 57.85 | 22,320,982 | -0.59(-1.01%) |
Jun 18, 2013 | 58.08 | 58.52 | 58.01 | 58.44 | 16,797,872 | +0.27(+0.46%) |
Jun 17, 2013 | 57.83 | 58.34 | 57.70 | 58.17 | 18,923,708 | +0.59(+1.03%) |
Jun 14, 2013 | 57.95 | 58.04 | 57.40 | 57.58 | 19,126,628 | -0.48(-0.82%) |
Jun 13, 2013 | 56.98 | 58.30 | 56.96 | 58.06 | 21,239,714 | +1.01(+1.77%) |
Jun 12, 2013 | 57.93 | 58.05 | 56.95 | 57.05 | 17,090,912 | -0.46(-0.80%) |
Jun 11, 2013 | 57.45 | 57.87 | 57.36 | 57.50 | 16,894,104 | -0.42(-0.72%) |
Jun 10, 2013 | 58.44 | 58.44 | 57.76 | 57.92 | 16,317,447 | -0.21(-0.36%) |
Jun 07, 2013 | 57.78 | 58.17 | 57.52 | 58.13 | 19,675,794 | +0.78(+1.35%) |
Jun 06, 2013 | 56.86 | 57.36 | 56.58 | 57.36 | 24,215,366 | +0.37(+0.65%) |
Jun 05, 2013 | 57.64 | 57.92 | 56.96 | 56.99 | 20,274,136 | -0.72(-1.26%) |
Jun 04, 2013 | 57.96 | 58.16 | 57.35 | 57.71 | 19,634,514 | -0.43(-0.73%) |