Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 55.82 | 56.28 | 55.48 | 56.03 | 3,604,543 | -0.15(-0.26%) |
Sep 27, 2013 | 56.03 | 56.33 | 55.92 | 56.18 | 2,657,543 | -0.16(-0.29%) |
Sep 26, 2013 | 56.30 | 56.93 | 56.14 | 56.34 | 2,233,191 | -0.06(-0.10%) |
Sep 25, 2013 | 56.01 | 56.78 | 55.75 | 56.40 | 3,885,640 | +0.57(+1.02%) |
Sep 24, 2013 | 55.70 | 56.55 | 55.31 | 55.83 | 3,942,891 | +0.03(+0.06%) |
Sep 23, 2013 | 56.04 | 56.11 | 55.40 | 55.79 | 3,173,411 | -0.53(-0.94%) |
Sep 20, 2013 | 56.32 | 56.70 | 56.20 | 56.32 | 4,059,949 | +0.05(+0.09%) |
Sep 19, 2013 | 56.69 | 56.86 | 56.12 | 56.28 | 2,335,070 | -0.20(-0.35%) |
Sep 18, 2013 | 56.21 | 56.77 | 55.99 | 56.47 | 3,243,127 | +0.13(+0.23%) |
Sep 17, 2013 | 55.35 | 56.44 | 55.30 | 56.34 | 4,056,929 | +1.20(+2.17%) |
Sep 16, 2013 | 55.57 | 56.00 | 55.00 | 55.14 | 3,755,006 | +0.13(+0.24%) |
Sep 13, 2013 | 55.39 | 55.57 | 54.87 | 55.01 | 2,392,792 | -0.37(-0.68%) |
Sep 12, 2013 | 55.08 | 55.59 | 55.06 | 55.39 | 3,571,138 | +0.27(+0.49%) |
Sep 11, 2013 | 55.34 | 55.51 | 54.88 | 55.12 | 2,718,042 | -0.19(-0.34%) |
Sep 10, 2013 | 54.61 | 55.45 | 54.46 | 55.31 | 3,155,319 | +1.13(+2.09%) |
Sep 09, 2013 | 53.38 | 54.19 | 53.26 | 54.17 | 2,272,768 | +0.88(+1.65%) |
Sep 06, 2013 | 53.50 | 53.58 | 52.44 | 53.29 | 2,085,253 | -0.16(-0.30%) |
Sep 05, 2013 | 52.98 | 53.78 | 52.92 | 53.45 | 2,225,143 | +0.45(+0.85%) |
Sep 04, 2013 | 52.44 | 53.15 | 52.34 | 53.01 | 2,184,362 | +0.51(+0.98%) |
Sep 03, 2013 | 53.23 | 53.47 | 52.16 | 52.49 | 2,162,059 | -0.12(-0.23%) |
Aug 30, 2013 | 52.54 | 52.74 | 52.36 | 52.62 | 2,485,730 | +0.14(+0.26%) |
Aug 29, 2013 | 52.09 | 52.85 | 51.91 | 52.48 | 2,018,299 | +0.28(+0.53%) |
Aug 28, 2013 | 52.45 | 52.63 | 51.88 | 52.20 | 3,726,830 | -0.22(-0.42%) |
Aug 27, 2013 | 53.30 | 53.50 | 52.29 | 52.42 | 3,489,994 | -1.38(-2.56%) |
Aug 26, 2013 | 54.27 | 54.46 | 53.80 | 53.80 | 1,656,379 | -0.55(-1.01%) |
Aug 23, 2013 | 54.66 | 54.66 | 53.88 | 54.34 | 1,409,800 | -0.01(-0.01%) |
Aug 22, 2013 | 54.27 | 54.64 | 53.95 | 54.35 | 1,790,656 | +0.42(+0.79%) |
Aug 21, 2013 | 54.11 | 54.47 | 53.67 | 53.93 | 2,267,179 | -0.35(-0.65%) |
Aug 20, 2013 | 53.76 | 54.65 | 53.53 | 54.28 | 2,431,003 | +0.55(+1.03%) |
Aug 19, 2013 | 54.51 | 54.79 | 53.71 | 53.72 | 2,632,779 | -1.02(-1.86%) |
Aug 16, 2013 | 54.52 | 55.17 | 54.48 | 54.74 | 2,949,033 | +0.12(+0.22%) |
Aug 15, 2013 | 55.49 | 55.63 | 54.47 | 54.62 | 3,236,936 | -1.10(-1.97%) |
Aug 14, 2013 | 55.79 | 56.05 | 55.70 | 55.72 | 1,821,662 | -0.16(-0.29%) |
Aug 13, 2013 | 55.74 | 56.14 | 55.35 | 55.88 | 1,699,631 | +0.11(+0.20%) |
Aug 12, 2013 | 55.43 | 55.84 | 55.22 | 55.77 | 2,071,902 | +0.15(+0.28%) |
Aug 09, 2013 | 55.76 | 56.10 | 55.57 | 55.61 | 2,946,869 | -0.15(-0.28%) |
Aug 08, 2013 | 55.82 | 56.09 | 55.56 | 55.77 | 3,334,437 | +0.40(+0.72%) |
Aug 07, 2013 | 56.27 | 56.27 | 55.32 | 55.37 | 4,902,586 | -1.11(-1.96%) |
Aug 06, 2013 | 56.60 | 56.67 | 56.11 | 56.48 | 3,257,099 | -0.17(-0.30%) |
Aug 05, 2013 | 56.54 | 56.76 | 56.35 | 56.65 | 2,451,589 | -0.07(-0.13%) |
Aug 02, 2013 | 56.62 | 56.83 | 56.53 | 56.72 | 3,110,218 | -0.09(-0.16%) |
Aug 01, 2013 | 56.63 | 56.89 | 56.14 | 56.81 | 3,888,679 | +0.80(+1.43%) |
Jul 31, 2013 | 56.10 | 56.42 | 55.59 | 56.01 | 6,515,624 | -0.12(-0.22%) |
Jul 30, 2013 | 55.97 | 56.18 | 55.40 | 56.14 | 4,097,151 | +0.58(+1.05%) |
Jul 29, 2013 | 55.53 | 55.62 | 55.33 | 55.55 | 2,393,073 | -0.25(-0.45%) |
Jul 26, 2013 | 55.59 | 55.82 | 55.07 | 55.80 | 3,141,266 | +0.03(+0.06%) |
Jul 25, 2013 | 55.24 | 55.80 | 54.58 | 55.77 | 4,577,964 | +0.00(+0.00%) |
Jul 24, 2013 | 56.11 | 56.40 | 55.73 | 55.77 | 2,699,702 | -0.24(-0.42%) |
Jul 23, 2013 | 56.19 | 56.28 | 55.83 | 56.01 | 2,979,009 | -0.15(-0.26%) |
Jul 22, 2013 | 56.19 | 56.32 | 55.84 | 56.15 | 3,940,868 | +0.04(+0.07%) |
Jul 19, 2013 | 56.05 | 56.81 | 55.37 | 56.11 | 6,500,696 | +1.70(+3.12%) |
Jul 18, 2013 | 54.29 | 54.80 | 53.90 | 54.42 | 4,734,011 | +0.20(+0.37%) |
Jul 17, 2013 | 54.19 | 54.42 | 53.54 | 54.21 | 3,317,708 | +0.10(+0.18%) |
Jul 16, 2013 | 54.18 | 54.44 | 53.51 | 54.12 | 2,432,106 | -0.14(-0.25%) |
Jul 15, 2013 | 54.89 | 54.94 | 53.70 | 54.25 | 2,498,221 | +0.03(+0.06%) |
Jul 12, 2013 | 53.56 | 54.34 | 53.42 | 54.22 | 2,701,902 | +0.81(+1.52%) |
Jul 11, 2013 | 53.33 | 53.51 | 52.83 | 53.41 | 3,451,420 | +0.73(+1.39%) |
Jul 10, 2013 | 53.18 | 53.18 | 52.43 | 52.68 | 3,868,855 | -0.50(-0.95%) |
Jul 09, 2013 | 53.51 | 53.68 | 53.06 | 53.18 | 3,561,794 | -0.01(-0.02%) |
Jul 08, 2013 | 53.62 | 53.83 | 52.98 | 53.19 | 4,055,925 | -0.10(-0.18%) |
Jul 05, 2013 | 52.37 | 53.29 | 52.18 | 53.29 | 3,020,236 | +1.41(+2.72%) |
Jul 03, 2013 | 51.79 | 52.05 | 51.40 | 51.88 | 1,862,533 | -0.26(-0.50%) |
Jul 02, 2013 | 51.65 | 52.52 | 51.61 | 52.14 | 6,112,121 | +0.53(+1.02%) |