Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 56.05 | 56.52 | 55.72 | 56.27 | 3,589,365 | -0.15(-0.26%) |
Sep 27, 2013 | 56.27 | 56.57 | 56.15 | 56.41 | 2,646,353 | -0.16(-0.29%) |
Sep 26, 2013 | 56.54 | 57.17 | 56.38 | 56.58 | 2,223,787 | -0.06(-0.10%) |
Sep 25, 2013 | 56.25 | 57.02 | 55.99 | 56.64 | 3,869,278 | +0.57(+1.02%) |
Sep 24, 2013 | 55.94 | 56.79 | 55.54 | 56.06 | 3,926,289 | +0.03(+0.06%) |
Sep 23, 2013 | 56.28 | 56.35 | 55.64 | 56.03 | 3,160,048 | -0.53(-0.94%) |
Sep 20, 2013 | 56.55 | 56.94 | 56.44 | 56.56 | 4,042,854 | +0.05(+0.09%) |
Sep 19, 2013 | 56.93 | 57.10 | 56.36 | 56.51 | 2,325,238 | -0.20(-0.35%) |
Sep 18, 2013 | 56.45 | 57.01 | 56.23 | 56.71 | 3,229,471 | +0.13(+0.23%) |
Sep 17, 2013 | 55.59 | 56.68 | 55.53 | 56.58 | 4,039,846 | +1.20(+2.17%) |
Sep 16, 2013 | 55.80 | 56.23 | 55.23 | 55.38 | 3,739,195 | +0.13(+0.24%) |
Sep 13, 2013 | 55.63 | 55.81 | 55.11 | 55.24 | 2,382,717 | -0.38(-0.68%) |
Sep 12, 2013 | 55.31 | 55.82 | 55.29 | 55.62 | 3,556,100 | +0.27(+0.49%) |
Sep 11, 2013 | 55.57 | 55.74 | 55.11 | 55.35 | 2,706,597 | -0.19(-0.34%) |
Sep 10, 2013 | 54.84 | 55.68 | 54.69 | 55.54 | 3,142,033 | +1.14(+2.09%) |
Sep 09, 2013 | 53.61 | 54.42 | 53.48 | 54.40 | 2,263,198 | +0.88(+1.65%) |
Sep 06, 2013 | 53.73 | 53.80 | 52.67 | 53.52 | 2,076,473 | -0.16(-0.30%) |
Sep 05, 2013 | 53.21 | 54.01 | 53.14 | 53.68 | 2,215,773 | +0.45(+0.85%) |
Sep 04, 2013 | 52.67 | 53.37 | 52.56 | 53.23 | 2,175,164 | +0.52(+0.98%) |
Sep 03, 2013 | 53.46 | 53.70 | 52.38 | 52.72 | 2,152,955 | -0.12(-0.23%) |
Aug 30, 2013 | 52.76 | 52.96 | 52.58 | 52.84 | 2,475,263 | +0.14(+0.26%) |
Aug 29, 2013 | 52.31 | 53.08 | 52.13 | 52.70 | 2,009,801 | +0.28(+0.53%) |
Aug 28, 2013 | 52.67 | 52.85 | 52.10 | 52.42 | 3,711,137 | -0.22(-0.42%) |
Aug 27, 2013 | 53.53 | 53.72 | 52.51 | 52.64 | 3,475,298 | -1.38(-2.56%) |
Aug 26, 2013 | 54.50 | 54.69 | 54.02 | 54.02 | 1,649,404 | -0.55(-1.01%) |
Aug 23, 2013 | 54.89 | 54.89 | 54.10 | 54.57 | 1,403,863 | -0.01(-0.02%) |
Aug 22, 2013 | 54.50 | 54.87 | 54.18 | 54.58 | 1,783,116 | +0.43(+0.79%) |
Aug 21, 2013 | 54.34 | 54.70 | 53.90 | 54.16 | 2,257,632 | -0.35(-0.65%) |
Aug 20, 2013 | 53.99 | 54.88 | 53.75 | 54.51 | 2,420,767 | +0.56(+1.03%) |
Aug 19, 2013 | 54.74 | 55.02 | 53.93 | 53.95 | 2,621,692 | -1.02(-1.86%) |
Aug 16, 2013 | 54.75 | 55.41 | 54.71 | 54.97 | 2,936,615 | +0.12(+0.22%) |
Aug 15, 2013 | 55.73 | 55.87 | 54.70 | 54.85 | 3,223,306 | -1.10(-1.97%) |
Aug 14, 2013 | 56.03 | 56.28 | 55.94 | 55.96 | 1,813,991 | -0.16(-0.29%) |
Aug 13, 2013 | 55.97 | 56.38 | 55.59 | 56.12 | 1,692,474 | +0.11(+0.20%) |
Aug 12, 2013 | 55.66 | 56.07 | 55.45 | 56.01 | 2,063,177 | +0.16(+0.28%) |
Aug 09, 2013 | 56.00 | 56.34 | 55.80 | 55.85 | 2,934,460 | -0.16(-0.28%) |
Aug 08, 2013 | 56.05 | 56.32 | 55.80 | 56.01 | 3,320,397 | +0.40(+0.72%) |
Aug 07, 2013 | 56.51 | 56.51 | 55.56 | 55.60 | 4,881,942 | -1.11(-1.96%) |
Aug 06, 2013 | 56.84 | 56.91 | 56.35 | 56.72 | 3,243,384 | -0.17(-0.30%) |
Aug 05, 2013 | 56.78 | 57.00 | 56.59 | 56.89 | 2,441,266 | -0.07(-0.13%) |
Aug 02, 2013 | 56.86 | 57.07 | 56.77 | 56.96 | 3,097,122 | -0.09(-0.16%) |
Aug 01, 2013 | 56.87 | 57.13 | 56.38 | 57.05 | 3,872,305 | +0.80(+1.43%) |
Jul 31, 2013 | 56.34 | 56.65 | 55.83 | 56.25 | 6,488,188 | -0.12(-0.22%) |
Jul 30, 2013 | 56.21 | 56.41 | 55.63 | 56.37 | 4,079,899 | +0.59(+1.05%) |
Jul 29, 2013 | 55.76 | 55.86 | 55.57 | 55.79 | 2,382,996 | -0.25(-0.45%) |
Jul 26, 2013 | 55.83 | 56.05 | 55.31 | 56.04 | 3,128,039 | +0.03(+0.06%) |
Jul 25, 2013 | 55.47 | 56.04 | 54.81 | 56.01 | 4,558,687 | +0.00(+0.00%) |
Jul 24, 2013 | 56.35 | 56.64 | 55.97 | 56.01 | 2,688,334 | -0.24(-0.42%) |
Jul 23, 2013 | 56.43 | 56.52 | 56.06 | 56.24 | 2,966,465 | -0.15(-0.26%) |
Jul 22, 2013 | 56.43 | 56.56 | 56.07 | 56.39 | 3,924,274 | +0.04(+0.07%) |
Jul 19, 2013 | 56.28 | 57.05 | 55.60 | 56.35 | 6,473,323 | +1.70(+3.12%) |
Jul 18, 2013 | 54.52 | 55.03 | 54.13 | 54.65 | 4,714,077 | +0.20(+0.37%) |
Jul 17, 2013 | 54.42 | 54.65 | 53.77 | 54.44 | 3,303,738 | +0.10(+0.18%) |
Jul 16, 2013 | 54.41 | 54.67 | 53.74 | 54.34 | 2,421,865 | -0.14(-0.25%) |
Jul 15, 2013 | 55.12 | 55.18 | 53.92 | 54.48 | 2,487,701 | +0.03(+0.06%) |
Jul 12, 2013 | 53.78 | 54.57 | 53.64 | 54.45 | 2,690,525 | +0.81(+1.52%) |
Jul 11, 2013 | 53.55 | 53.73 | 53.06 | 53.64 | 3,436,887 | +0.73(+1.39%) |
Jul 10, 2013 | 53.41 | 53.41 | 52.65 | 52.90 | 3,852,564 | -0.51(-0.95%) |
Jul 09, 2013 | 53.73 | 53.90 | 53.28 | 53.41 | 3,546,796 | -0.01(-0.02%) |
Jul 08, 2013 | 53.85 | 54.06 | 53.20 | 53.41 | 4,038,846 | -0.10(-0.18%) |
Jul 05, 2013 | 52.59 | 53.51 | 52.40 | 53.51 | 3,007,518 | +1.42(+2.72%) |
Jul 03, 2013 | 52.01 | 52.27 | 51.61 | 52.09 | 1,854,691 | -0.26(-0.50%) |
Jul 02, 2013 | 51.87 | 52.75 | 51.83 | 52.36 | 6,086,384 | +0.53(+1.02%) |