Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 54.64 | 55.05 | 54.36 | 54.63 | 27,526,406 | -0.55(-0.99%) |
Sep 27, 2013 | 55.14 | 55.24 | 54.99 | 55.17 | 17,121,372 | -0.11(-0.20%) |
Sep 26, 2013 | 55.49 | 55.52 | 55.12 | 55.28 | 15,410,132 | -0.04(-0.08%) |
Sep 25, 2013 | 55.61 | 55.62 | 55.19 | 55.33 | 21,384,370 | -0.14(-0.25%) |
Sep 24, 2013 | 55.61 | 55.92 | 55.42 | 55.47 | 18,584,050 | -0.25(-0.44%) |
Sep 23, 2013 | 56.06 | 56.45 | 55.64 | 55.71 | 19,191,750 | -0.58(-1.03%) |
Sep 20, 2013 | 56.84 | 56.98 | 56.25 | 56.29 | 32,539,010 | -0.39(-0.69%) |
Sep 19, 2013 | 56.91 | 56.98 | 56.50 | 56.69 | 18,517,920 | -0.19(-0.33%) |
Sep 18, 2013 | 56.45 | 57.06 | 56.11 | 56.88 | 23,806,096 | +0.41(+0.72%) |
Sep 17, 2013 | 56.32 | 56.73 | 56.29 | 56.47 | 14,075,077 | +0.17(+0.30%) |
Sep 16, 2013 | 56.56 | 56.60 | 56.18 | 56.30 | 14,866,201 | +0.17(+0.31%) |
Sep 13, 2013 | 55.97 | 56.43 | 55.97 | 56.13 | 13,000,319 | +0.27(+0.48%) |
Sep 12, 2013 | 56.25 | 56.38 | 55.79 | 55.86 | 17,194,572 | -0.55(-0.97%) |
Sep 11, 2013 | 55.80 | 56.41 | 55.80 | 56.41 | 17,641,540 | +0.65(+1.16%) |
Sep 10, 2013 | 56.13 | 56.13 | 55.42 | 55.76 | 18,609,068 | -0.14(-0.25%) |
Sep 09, 2013 | 55.45 | 56.00 | 55.43 | 55.90 | 14,327,478 | +0.50(+0.91%) |
Sep 06, 2013 | 55.55 | 55.70 | 55.11 | 55.40 | 20,398,662 | -0.06(-0.11%) |
Sep 05, 2013 | 55.91 | 56.06 | 55.45 | 55.46 | 18,405,346 | -0.26(-0.47%) |
Sep 04, 2013 | 55.24 | 55.86 | 55.17 | 55.72 | 15,457,404 | +0.39(+0.70%) |
Sep 03, 2013 | 55.68 | 55.87 | 55.13 | 55.33 | 16,599,304 | -0.01(-0.01%) |
Aug 30, 2013 | 55.49 | 55.59 | 55.10 | 55.34 | 19,659,204 | -0.07(-0.13%) |
Aug 29, 2013 | 56.27 | 56.27 | 55.38 | 55.41 | 17,490,984 | -1.00(-1.77%) |
Aug 28, 2013 | 55.42 | 56.50 | 55.42 | 56.41 | 27,913,242 | +1.28(+2.33%) |
Aug 27, 2013 | 55.00 | 55.55 | 54.97 | 55.12 | 21,986,638 | -0.17(-0.31%) |
Aug 26, 2013 | 55.56 | 55.68 | 55.12 | 55.30 | 16,765,863 | -0.27(-0.49%) |
Aug 23, 2013 | 55.33 | 55.68 | 55.09 | 55.57 | 14,500,116 | +0.34(+0.62%) |
Aug 22, 2013 | 54.97 | 55.50 | 54.89 | 55.23 | 16,057,551 | +0.36(+0.65%) |
Aug 21, 2013 | 55.21 | 55.46 | 54.85 | 54.87 | 20,056,168 | -0.26(-0.47%) |
Aug 20, 2013 | 55.32 | 55.79 | 55.13 | 55.13 | 25,993,634 | -0.06(-0.10%) |
Aug 19, 2013 | 55.76 | 55.79 | 55.10 | 55.19 | 18,479,962 | -0.63(-1.13%) |
Aug 16, 2013 | 55.88 | 56.18 | 55.68 | 55.82 | 18,708,624 | -0.16(-0.28%) |
Aug 15, 2013 | 56.29 | 56.43 | 55.91 | 55.97 | 17,731,128 | -0.50(-0.89%) |
Aug 14, 2013 | 56.72 | 56.81 | 56.44 | 56.48 | 15,426,250 | -0.29(-0.50%) |
Aug 13, 2013 | 57.05 | 57.09 | 56.60 | 56.76 | 17,155,932 | -0.31(-0.55%) |
Aug 12, 2013 | 57.42 | 57.42 | 56.95 | 57.07 | 15,921,304 | -0.53(-0.91%) |
Aug 09, 2013 | 57.90 | 58.01 | 57.41 | 57.60 | 14,912,329 | -0.27(-0.47%) |
Aug 08, 2013 | 57.97 | 57.99 | 57.56 | 57.87 | 18,284,488 | +0.28(+0.48%) |
Aug 07, 2013 | 57.49 | 57.73 | 57.47 | 57.60 | 12,946,866 | -0.08(-0.14%) |
Aug 06, 2013 | 57.59 | 57.95 | 57.56 | 57.68 | 18,023,552 | -0.08(-0.13%) |
Aug 05, 2013 | 57.65 | 57.86 | 57.39 | 57.75 | 20,023,216 | -0.23(-0.39%) |
Aug 02, 2013 | 58.30 | 58.35 | 57.60 | 57.98 | 22,855,450 | -0.49(-0.84%) |
Aug 01, 2013 | 58.45 | 58.71 | 57.54 | 58.47 | 36,658,252 | -0.64(-1.09%) |
Jul 31, 2013 | 59.23 | 59.65 | 58.88 | 59.12 | 22,677,254 | -0.04(-0.06%) |
Jul 30, 2013 | 59.41 | 59.48 | 58.93 | 59.15 | 16,605,363 | -0.14(-0.23%) |
Jul 29, 2013 | 59.59 | 59.60 | 59.02 | 59.29 | 14,026,753 | -0.48(-0.80%) |
Jul 26, 2013 | 59.76 | 59.82 | 59.17 | 59.77 | 15,419,613 | -0.11(-0.19%) |
Jul 25, 2013 | 59.71 | 60.10 | 59.54 | 59.88 | 15,954,173 | -0.01(-0.02%) |
Jul 24, 2013 | 60.10 | 60.10 | 59.54 | 59.90 | 13,040,406 | -0.13(-0.22%) |
Jul 23, 2013 | 59.82 | 60.21 | 59.80 | 60.03 | 11,699,886 | +0.23(+0.39%) |
Jul 22, 2013 | 59.97 | 60.01 | 59.76 | 59.80 | 15,120,333 | -0.21(-0.36%) |
Jul 19, 2013 | 59.71 | 60.06 | 59.53 | 60.01 | 22,892,896 | +0.50(+0.84%) |
Jul 18, 2013 | 59.15 | 59.80 | 59.09 | 59.51 | 16,738,836 | +0.59(+1.00%) |
Jul 17, 2013 | 59.00 | 59.11 | 58.73 | 58.93 | 14,898,264 | +0.09(+0.16%) |
Jul 16, 2013 | 58.76 | 58.94 | 58.50 | 58.83 | 18,100,442 | +0.03(+0.05%) |
Jul 15, 2013 | 58.76 | 58.96 | 58.70 | 58.80 | 13,094,196 | -0.09(-0.16%) |
Jul 12, 2013 | 58.80 | 58.93 | 58.47 | 58.89 | 18,034,854 | +0.08(+0.14%) |
Jul 11, 2013 | 59.15 | 59.15 | 58.67 | 58.81 | 25,671,580 | +0.28(+0.48%) |
Jul 10, 2013 | 58.82 | 58.89 | 58.25 | 58.53 | 19,781,888 | -0.33(-0.56%) |
Jul 09, 2013 | 58.42 | 58.92 | 58.17 | 58.86 | 20,524,000 | +0.69(+1.18%) |
Jul 08, 2013 | 57.99 | 58.35 | 57.95 | 58.17 | 19,179,278 | +0.43(+0.74%) |
Jul 05, 2013 | 57.44 | 57.77 | 57.12 | 57.74 | 14,143,043 | +0.55(+0.97%) |
Jul 03, 2013 | 57.15 | 57.30 | 56.84 | 57.19 | 9,008,019 | +0.03(+0.06%) |
Jul 02, 2013 | 56.98 | 57.44 | 56.83 | 57.15 | 19,539,946 | +0.21(+0.38%) |