Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 56.05 | 56.51 | 55.71 | 56.26 | 3,589,824 | -0.15(-0.26%) |
Sep 27, 2013 | 56.26 | 56.56 | 56.15 | 56.41 | 2,646,691 | -0.16(-0.29%) |
Sep 26, 2013 | 56.53 | 57.16 | 56.38 | 56.57 | 2,224,072 | -0.06(-0.10%) |
Sep 25, 2013 | 56.24 | 57.01 | 55.98 | 56.63 | 3,869,774 | +0.57(+1.02%) |
Sep 24, 2013 | 55.93 | 56.78 | 55.53 | 56.06 | 3,926,791 | +0.03(+0.06%) |
Sep 23, 2013 | 56.27 | 56.34 | 55.63 | 56.02 | 3,160,453 | -0.53(-0.94%) |
Sep 20, 2013 | 56.55 | 56.93 | 56.43 | 56.55 | 4,043,371 | +0.05(+0.09%) |
Sep 19, 2013 | 56.92 | 57.10 | 56.35 | 56.51 | 2,325,535 | -0.20(-0.35%) |
Sep 18, 2013 | 56.44 | 57.01 | 56.22 | 56.70 | 3,229,884 | +0.13(+0.23%) |
Sep 17, 2013 | 55.58 | 56.67 | 55.52 | 56.57 | 4,040,363 | +1.20(+2.17%) |
Sep 16, 2013 | 55.79 | 56.23 | 55.23 | 55.37 | 3,739,673 | +0.13(+0.24%) |
Sep 13, 2013 | 55.62 | 55.80 | 55.10 | 55.24 | 2,383,022 | -0.38(-0.68%) |
Sep 12, 2013 | 55.30 | 55.81 | 55.29 | 55.61 | 3,556,555 | +0.27(+0.49%) |
Sep 11, 2013 | 55.56 | 55.74 | 55.11 | 55.34 | 2,706,943 | -0.19(-0.34%) |
Sep 10, 2013 | 54.84 | 55.67 | 54.68 | 55.53 | 3,142,435 | +1.14(+2.09%) |
Sep 09, 2013 | 53.60 | 54.41 | 53.48 | 54.39 | 2,263,487 | +0.88(+1.65%) |
Sep 06, 2013 | 53.72 | 53.80 | 52.66 | 53.51 | 2,076,738 | -0.16(-0.30%) |
Sep 05, 2013 | 53.20 | 54.00 | 53.13 | 53.67 | 2,216,056 | +0.45(+0.85%) |
Sep 04, 2013 | 52.66 | 53.36 | 52.55 | 53.22 | 2,175,442 | +0.52(+0.98%) |
Sep 03, 2013 | 53.45 | 53.69 | 52.37 | 52.71 | 2,153,231 | -0.12(-0.23%) |
Aug 30, 2013 | 52.76 | 52.95 | 52.58 | 52.83 | 2,475,579 | +0.14(+0.26%) |
Aug 29, 2013 | 52.31 | 53.07 | 52.13 | 52.69 | 2,010,058 | +0.28(+0.53%) |
Aug 28, 2013 | 52.67 | 52.85 | 52.09 | 52.41 | 3,711,612 | -0.22(-0.42%) |
Aug 27, 2013 | 53.52 | 53.72 | 52.50 | 52.63 | 3,475,743 | -1.38(-2.56%) |
Aug 26, 2013 | 54.49 | 54.68 | 54.02 | 54.02 | 1,649,615 | -0.55(-1.01%) |
Aug 23, 2013 | 54.89 | 54.89 | 54.10 | 54.57 | 1,404,043 | -0.01(-0.02%) |
Aug 22, 2013 | 54.49 | 54.86 | 54.17 | 54.57 | 1,783,344 | +0.43(+0.79%) |
Aug 21, 2013 | 54.33 | 54.69 | 53.90 | 54.15 | 2,257,921 | -0.35(-0.65%) |
Aug 20, 2013 | 53.99 | 54.87 | 53.75 | 54.50 | 2,421,076 | +0.56(+1.03%) |
Aug 19, 2013 | 54.73 | 55.02 | 53.93 | 53.94 | 2,622,028 | -1.02(-1.86%) |
Aug 16, 2013 | 54.75 | 55.40 | 54.71 | 54.97 | 2,936,991 | +0.12(+0.22%) |
Aug 15, 2013 | 55.72 | 55.86 | 54.69 | 54.84 | 3,223,719 | -1.10(-1.97%) |
Aug 14, 2013 | 56.02 | 56.28 | 55.93 | 55.95 | 1,814,223 | -0.16(-0.29%) |
Aug 13, 2013 | 55.97 | 56.38 | 55.58 | 56.11 | 1,692,690 | +0.11(+0.20%) |
Aug 12, 2013 | 55.65 | 56.06 | 55.44 | 56.00 | 2,063,441 | +0.16(+0.28%) |
Aug 09, 2013 | 55.99 | 56.33 | 55.79 | 55.84 | 2,934,835 | -0.16(-0.28%) |
Aug 08, 2013 | 56.05 | 56.32 | 55.79 | 56.00 | 3,320,821 | +0.40(+0.72%) |
Aug 07, 2013 | 56.50 | 56.50 | 55.55 | 55.60 | 4,882,566 | -1.11(-1.96%) |
Aug 06, 2013 | 56.83 | 56.91 | 56.34 | 56.71 | 3,243,799 | -0.17(-0.30%) |
Aug 05, 2013 | 56.78 | 57.00 | 56.58 | 56.88 | 2,441,579 | -0.07(-0.13%) |
Aug 02, 2013 | 56.85 | 57.06 | 56.76 | 56.96 | 3,097,518 | -0.09(-0.16%) |
Aug 01, 2013 | 56.87 | 57.12 | 56.38 | 57.05 | 3,872,800 | +0.80(+1.43%) |
Jul 31, 2013 | 56.33 | 56.65 | 55.82 | 56.24 | 6,489,018 | -0.12(-0.22%) |
Jul 30, 2013 | 56.20 | 56.41 | 55.62 | 56.37 | 4,080,421 | +0.59(+1.05%) |
Jul 29, 2013 | 55.76 | 55.85 | 55.56 | 55.78 | 2,383,301 | -0.25(-0.45%) |
Jul 26, 2013 | 55.82 | 56.04 | 55.30 | 56.03 | 3,128,439 | +0.03(+0.06%) |
Jul 25, 2013 | 55.46 | 56.03 | 54.80 | 56.00 | 4,559,271 | +0.00(+0.00%) |
Jul 24, 2013 | 56.34 | 56.63 | 55.96 | 56.00 | 2,688,678 | -0.24(-0.42%) |
Jul 23, 2013 | 56.42 | 56.51 | 56.06 | 56.24 | 2,966,845 | -0.15(-0.26%) |
Jul 22, 2013 | 56.42 | 56.55 | 56.06 | 56.38 | 3,924,776 | +0.04(+0.07%) |
Jul 19, 2013 | 56.28 | 57.04 | 55.59 | 56.34 | 6,474,151 | +1.70(+3.12%) |
Jul 18, 2013 | 54.52 | 55.02 | 54.13 | 54.64 | 4,714,680 | +0.20(+0.37%) |
Jul 17, 2013 | 54.41 | 54.65 | 53.76 | 54.44 | 3,304,161 | +0.10(+0.18%) |
Jul 16, 2013 | 54.40 | 54.66 | 53.73 | 54.34 | 2,422,174 | -0.14(-0.25%) |
Jul 15, 2013 | 55.11 | 55.17 | 53.92 | 54.48 | 2,488,020 | +0.03(+0.06%) |
Jul 12, 2013 | 53.77 | 54.57 | 53.64 | 54.44 | 2,690,869 | +0.81(+1.52%) |
Jul 11, 2013 | 53.55 | 53.73 | 53.05 | 53.63 | 3,437,327 | +0.73(+1.39%) |
Jul 10, 2013 | 53.40 | 53.40 | 52.64 | 52.89 | 3,853,056 | -0.51(-0.95%) |
Jul 09, 2013 | 53.73 | 53.90 | 53.27 | 53.40 | 3,547,250 | -0.01(-0.02%) |
Jul 08, 2013 | 53.84 | 54.05 | 53.20 | 53.41 | 4,039,363 | -0.10(-0.18%) |
Jul 05, 2013 | 52.59 | 53.51 | 52.39 | 53.51 | 3,007,903 | +1.42(+2.72%) |
Jul 03, 2013 | 52.01 | 52.26 | 51.61 | 52.09 | 1,854,928 | -0.26(-0.50%) |
Jul 02, 2013 | 51.86 | 52.74 | 51.82 | 52.35 | 6,087,163 | +0.53(+1.02%) |