Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 59.05 | 59.33 | 58.80 | 59.03 | 3,221,842 | -0.09(-0.15%) |
Sep 26, 2013 | 58.54 | 59.12 | 58.48 | 59.12 | 2,363,983 | +0.68(+1.17%) |
Sep 25, 2013 | 57.53 | 58.48 | 57.44 | 58.44 | 2,865,953 | +0.73(+1.26%) |
Sep 24, 2013 | 57.86 | 58.16 | 57.33 | 57.71 | 3,293,124 | -0.09(-0.15%) |
Sep 23, 2013 | 58.34 | 58.95 | 57.77 | 57.79 | 2,907,850 | -0.76(-1.30%) |
Sep 20, 2013 | 59.36 | 59.43 | 58.33 | 58.56 | 4,314,739 | -0.71(-1.20%) |
Sep 19, 2013 | 60.02 | 60.06 | 59.24 | 59.27 | 2,952,401 | -0.51(-0.86%) |
Sep 18, 2013 | 58.40 | 59.97 | 57.42 | 59.78 | 5,987,578 | +1.44(+2.48%) |
Sep 17, 2013 | 58.50 | 58.94 | 58.15 | 58.34 | 3,719,019 | -0.28(-0.47%) |
Sep 16, 2013 | 59.40 | 59.43 | 58.58 | 58.62 | 3,443,463 | +0.44(+0.76%) |
Sep 13, 2013 | 58.60 | 58.62 | 57.89 | 58.17 | 2,432,396 | -0.32(-0.55%) |
Sep 12, 2013 | 59.31 | 59.31 | 58.18 | 58.50 | 3,216,253 | -0.71(-1.20%) |
Sep 11, 2013 | 58.95 | 59.21 | 58.62 | 59.21 | 3,310,921 | +0.35(+0.59%) |
Sep 10, 2013 | 58.95 | 59.15 | 58.47 | 58.86 | 4,730,633 | +0.25(+0.43%) |
Sep 09, 2013 | 56.95 | 58.62 | 56.95 | 58.61 | 5,310,555 | +1.85(+3.27%) |
Sep 06, 2013 | 56.07 | 57.17 | 55.81 | 56.75 | 8,631,795 | +2.49(+4.60%) |
Sep 05, 2013 | 54.68 | 55.00 | 54.21 | 54.26 | 3,341,973 | -0.39(-0.71%) |
Sep 04, 2013 | 54.64 | 54.84 | 54.39 | 54.65 | 4,165,082 | +0.01(+0.01%) |
Sep 03, 2013 | 55.10 | 55.48 | 54.29 | 54.64 | 3,098,980 | -0.21(-0.37%) |
Aug 30, 2013 | 55.06 | 55.20 | 54.71 | 54.84 | 3,122,892 | -0.16(-0.29%) |
Aug 29, 2013 | 54.50 | 55.19 | 54.33 | 55.00 | 2,454,819 | +0.47(+0.87%) |
Aug 28, 2013 | 55.21 | 55.50 | 54.52 | 54.53 | 4,028,822 | -0.77(-1.38%) |
Aug 27, 2013 | 54.61 | 55.43 | 54.49 | 55.29 | 4,465,376 | +0.09(+0.17%) |
Aug 26, 2013 | 55.26 | 55.63 | 55.01 | 55.20 | 2,944,234 | -0.09(-0.17%) |
Aug 23, 2013 | 54.49 | 55.32 | 54.31 | 55.29 | 3,202,671 | +0.93(+1.71%) |
Aug 22, 2013 | 54.23 | 54.46 | 53.58 | 54.36 | 2,710,726 | -0.12(-0.22%) |
Aug 21, 2013 | 54.61 | 55.07 | 54.31 | 54.48 | 2,638,987 | -0.28(-0.50%) |
Aug 20, 2013 | 53.98 | 55.24 | 53.97 | 54.76 | 3,144,278 | +0.80(+1.49%) |
Aug 19, 2013 | 54.12 | 54.76 | 53.93 | 53.95 | 2,991,980 | -0.17(-0.32%) |
Aug 16, 2013 | 54.58 | 54.91 | 54.10 | 54.12 | 3,441,762 | -0.71(-1.30%) |
Aug 15, 2013 | 54.37 | 54.93 | 54.11 | 54.83 | 3,934,903 | -0.17(-0.32%) |
Aug 14, 2013 | 54.80 | 55.19 | 54.48 | 55.01 | 4,180,006 | +0.33(+0.61%) |
Aug 13, 2013 | 55.32 | 55.40 | 54.43 | 54.68 | 4,472,389 | -0.30(-0.55%) |
Aug 12, 2013 | 55.32 | 55.39 | 54.73 | 54.98 | 4,443,485 | -0.39(-0.71%) |
Aug 09, 2013 | 54.27 | 55.65 | 54.27 | 55.37 | 6,320,383 | +0.92(+1.70%) |
Aug 08, 2013 | 54.46 | 54.77 | 53.69 | 54.45 | 5,972,048 | -0.08(-0.14%) |
Aug 07, 2013 | 55.48 | 55.61 | 54.46 | 54.53 | 4,970,386 | -0.93(-1.68%) |
Aug 06, 2013 | 55.81 | 56.26 | 55.29 | 55.46 | 4,735,670 | -0.53(-0.94%) |
Aug 05, 2013 | 55.42 | 56.03 | 55.42 | 55.99 | 3,385,210 | +0.35(+0.62%) |
Aug 02, 2013 | 56.20 | 56.97 | 55.63 | 55.64 | 4,650,977 | -0.62(-1.09%) |
Aug 01, 2013 | 56.35 | 57.23 | 56.04 | 56.26 | 5,192,396 | +0.39(+0.69%) |
Jul 31, 2013 | 57.45 | 57.74 | 55.04 | 55.87 | 9,727,849 | -1.48(-2.59%) |
Jul 30, 2013 | 57.47 | 57.97 | 57.19 | 57.35 | 3,714,708 | +0.20(+0.35%) |
Jul 29, 2013 | 57.27 | 57.64 | 57.01 | 57.15 | 3,369,365 | -0.13(-0.22%) |
Jul 26, 2013 | 56.98 | 57.34 | 56.85 | 57.28 | 3,269,209 | +0.21(+0.37%) |
Jul 25, 2013 | 57.88 | 58.02 | 56.89 | 57.07 | 5,660,137 | -1.29(-2.20%) |
Jul 24, 2013 | 59.02 | 59.03 | 58.08 | 58.35 | 4,383,509 | -0.64(-1.08%) |
Jul 23, 2013 | 58.90 | 59.20 | 58.48 | 58.99 | 4,052,273 | +0.34(+0.58%) |
Jul 22, 2013 | 59.26 | 59.29 | 58.09 | 58.65 | 4,919,698 | -0.64(-1.08%) |
Jul 19, 2013 | 58.84 | 59.32 | 58.67 | 59.29 | 5,185,231 | +0.54(+0.93%) |
Jul 18, 2013 | 58.80 | 59.44 | 58.46 | 58.75 | 8,057,406 | +0.54(+0.92%) |
Jul 17, 2013 | 57.63 | 58.95 | 56.43 | 58.21 | 33,275,178 | -0.75(-1.27%) |
Jul 16, 2013 | 60.11 | 60.33 | 58.67 | 58.96 | 7,575,711 | -1.14(-1.90%) |
Jul 15, 2013 | 60.34 | 61.34 | 59.51 | 60.11 | 6,433,132 | -1.33(-2.16%) |
Jul 12, 2013 | 61.42 | 61.81 | 60.70 | 61.43 | 3,643,119 | +0.48(+0.79%) |
Jul 11, 2013 | 60.72 | 61.82 | 60.46 | 60.95 | 7,060,607 | +1.18(+1.97%) |
Jul 10, 2013 | 57.30 | 59.87 | 57.27 | 59.78 | 8,818,495 | +2.27(+3.95%) |
Jul 09, 2013 | 57.39 | 57.54 | 56.89 | 57.50 | 4,780,165 | +0.64(+1.12%) |
Jul 08, 2013 | 56.82 | 57.34 | 56.56 | 56.86 | 4,417,288 | +0.30(+0.53%) |
Jul 05, 2013 | 57.43 | 57.43 | 55.26 | 56.56 | 5,372,897 | -0.56(-0.98%) |
Jul 03, 2013 | 56.74 | 57.23 | 55.97 | 57.12 | 4,382,198 | +0.17(+0.29%) |
Jul 02, 2013 | 56.63 | 57.46 | 56.63 | 56.96 | 4,418,087 | +0.13(+0.22%) |