Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 55.81 | 56.28 | 55.48 | 56.02 | 3,605,004 | -0.15(-0.26%) |
Sep 27, 2013 | 56.02 | 56.33 | 55.91 | 56.17 | 2,657,883 | -0.16(-0.29%) |
Sep 26, 2013 | 56.29 | 56.92 | 56.14 | 56.33 | 2,233,476 | -0.06(-0.10%) |
Sep 25, 2013 | 56.01 | 56.77 | 55.75 | 56.39 | 3,886,137 | +0.57(+1.02%) |
Sep 24, 2013 | 55.70 | 56.54 | 55.30 | 55.82 | 3,943,396 | +0.03(+0.06%) |
Sep 23, 2013 | 56.03 | 56.10 | 55.40 | 55.79 | 3,173,817 | -0.53(-0.94%) |
Sep 20, 2013 | 56.31 | 56.69 | 56.19 | 56.32 | 4,060,469 | +0.05(+0.09%) |
Sep 19, 2013 | 56.68 | 56.85 | 56.11 | 56.27 | 2,335,369 | -0.20(-0.35%) |
Sep 18, 2013 | 56.20 | 56.77 | 55.98 | 56.46 | 3,243,542 | +0.13(+0.23%) |
Sep 17, 2013 | 55.35 | 56.43 | 55.29 | 56.33 | 4,057,448 | +1.20(+2.17%) |
Sep 16, 2013 | 55.56 | 55.99 | 54.99 | 55.14 | 3,755,487 | +0.13(+0.24%) |
Sep 13, 2013 | 55.39 | 55.57 | 54.87 | 55.00 | 2,393,099 | -0.37(-0.68%) |
Sep 12, 2013 | 55.07 | 55.58 | 55.05 | 55.38 | 3,571,595 | +0.27(+0.49%) |
Sep 11, 2013 | 55.33 | 55.50 | 54.87 | 55.11 | 2,718,390 | -0.19(-0.34%) |
Sep 10, 2013 | 54.61 | 55.44 | 54.45 | 55.30 | 3,155,723 | +1.13(+2.09%) |
Sep 09, 2013 | 53.37 | 54.18 | 53.25 | 54.17 | 2,273,059 | +0.88(+1.65%) |
Sep 06, 2013 | 53.50 | 53.57 | 52.44 | 53.29 | 2,085,520 | -0.16(-0.30%) |
Sep 05, 2013 | 52.98 | 53.77 | 52.91 | 53.45 | 2,225,427 | +0.45(+0.85%) |
Sep 04, 2013 | 52.44 | 53.14 | 52.33 | 53.00 | 2,184,641 | +0.51(+0.98%) |
Sep 03, 2013 | 53.23 | 53.46 | 52.15 | 52.49 | 2,162,336 | -0.12(-0.23%) |
Aug 30, 2013 | 52.54 | 52.73 | 52.36 | 52.61 | 2,486,048 | +0.14(+0.26%) |
Aug 29, 2013 | 52.09 | 52.84 | 51.91 | 52.47 | 2,018,557 | +0.28(+0.53%) |
Aug 28, 2013 | 52.45 | 52.62 | 51.88 | 52.19 | 3,727,307 | -0.22(-0.42%) |
Aug 27, 2013 | 53.29 | 53.49 | 52.28 | 52.41 | 3,490,441 | -1.38(-2.56%) |
Aug 26, 2013 | 54.26 | 54.45 | 53.79 | 53.79 | 1,656,591 | -0.55(-1.00%) |
Aug 23, 2013 | 54.65 | 54.65 | 53.87 | 54.34 | 1,409,980 | -0.01(-0.02%) |
Aug 22, 2013 | 54.26 | 54.63 | 53.95 | 54.34 | 1,790,885 | +0.42(+0.79%) |
Aug 21, 2013 | 54.10 | 54.46 | 53.67 | 53.92 | 2,267,469 | -0.35(-0.65%) |
Aug 20, 2013 | 53.76 | 54.64 | 53.52 | 54.27 | 2,431,314 | +0.55(+1.03%) |
Aug 19, 2013 | 54.50 | 54.78 | 53.70 | 53.72 | 2,633,115 | -1.02(-1.86%) |
Aug 16, 2013 | 54.52 | 55.17 | 54.48 | 54.74 | 2,949,410 | +0.12(+0.22%) |
Aug 15, 2013 | 55.49 | 55.62 | 54.46 | 54.61 | 3,237,350 | -1.10(-1.97%) |
Aug 14, 2013 | 55.79 | 56.04 | 55.70 | 55.71 | 1,821,895 | -0.16(-0.29%) |
Aug 13, 2013 | 55.73 | 56.14 | 55.35 | 55.88 | 1,699,848 | +0.11(+0.20%) |
Aug 12, 2013 | 55.42 | 55.83 | 55.21 | 55.76 | 2,072,167 | +0.15(+0.28%) |
Aug 09, 2013 | 55.75 | 56.10 | 55.56 | 55.61 | 2,947,246 | -0.15(-0.28%) |
Aug 08, 2013 | 55.81 | 56.08 | 55.55 | 55.76 | 3,334,864 | +0.40(+0.72%) |
Aug 07, 2013 | 56.26 | 56.26 | 55.31 | 55.36 | 4,903,213 | -1.11(-1.96%) |
Aug 06, 2013 | 56.59 | 56.67 | 56.10 | 56.47 | 3,257,516 | -0.17(-0.30%) |
Aug 05, 2013 | 56.54 | 56.76 | 56.34 | 56.64 | 2,451,903 | -0.07(-0.13%) |
Aug 02, 2013 | 56.61 | 56.82 | 56.52 | 56.72 | 3,110,616 | -0.09(-0.16%) |
Aug 01, 2013 | 56.63 | 56.88 | 56.14 | 56.81 | 3,889,177 | +0.80(+1.43%) |
Jul 31, 2013 | 56.10 | 56.41 | 55.59 | 56.01 | 6,516,458 | -0.12(-0.22%) |
Jul 30, 2013 | 55.97 | 56.17 | 55.39 | 56.13 | 4,097,675 | +0.58(+1.05%) |
Jul 29, 2013 | 55.52 | 55.62 | 55.33 | 55.54 | 2,393,379 | -0.25(-0.45%) |
Jul 26, 2013 | 55.59 | 55.81 | 55.07 | 55.80 | 3,141,668 | +0.03(+0.06%) |
Jul 25, 2013 | 55.23 | 55.80 | 54.57 | 55.76 | 4,578,550 | +0.00(+0.00%) |
Jul 24, 2013 | 56.10 | 56.39 | 55.72 | 55.76 | 2,700,047 | -0.24(-0.42%) |
Jul 23, 2013 | 56.19 | 56.27 | 55.82 | 56.00 | 2,979,391 | -0.15(-0.26%) |
Jul 22, 2013 | 56.19 | 56.32 | 55.83 | 56.15 | 3,941,373 | +0.04(+0.07%) |
Jul 19, 2013 | 56.04 | 56.80 | 55.36 | 56.10 | 6,501,528 | +1.70(+3.12%) |
Jul 18, 2013 | 54.29 | 54.79 | 53.90 | 54.41 | 4,734,616 | +0.20(+0.37%) |
Jul 17, 2013 | 54.18 | 54.42 | 53.53 | 54.21 | 3,318,133 | +0.10(+0.18%) |
Jul 16, 2013 | 54.17 | 54.43 | 53.51 | 54.11 | 2,432,417 | -0.14(-0.25%) |
Jul 15, 2013 | 54.88 | 54.94 | 53.69 | 54.25 | 2,498,541 | +0.03(+0.06%) |
Jul 12, 2013 | 53.55 | 54.34 | 53.41 | 54.21 | 2,702,248 | +0.81(+1.52%) |
Jul 11, 2013 | 53.32 | 53.50 | 52.83 | 53.40 | 3,451,862 | +0.73(+1.39%) |
Jul 10, 2013 | 53.18 | 53.18 | 52.42 | 52.67 | 3,869,350 | -0.50(-0.95%) |
Jul 09, 2013 | 53.50 | 53.67 | 53.05 | 53.18 | 3,562,250 | -0.01(-0.02%) |
Jul 08, 2013 | 53.61 | 53.82 | 52.97 | 53.18 | 4,056,444 | -0.10(-0.18%) |
Jul 05, 2013 | 52.36 | 53.28 | 52.17 | 53.28 | 3,020,622 | +1.41(+2.72%) |
Jul 03, 2013 | 51.79 | 52.04 | 51.39 | 51.87 | 1,862,772 | -0.26(-0.50%) |
Jul 02, 2013 | 51.64 | 52.52 | 51.60 | 52.13 | 6,112,903 | +0.53(+1.02%) |