Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 54.20 | 54.61 | 53.92 | 54.19 | 27,748,016 | -0.54(-0.99%) |
Sep 27, 2013 | 54.70 | 54.80 | 54.55 | 54.73 | 17,259,214 | -0.11(-0.20%) |
Sep 26, 2013 | 55.05 | 55.08 | 54.68 | 54.84 | 15,534,196 | -0.04(-0.08%) |
Sep 25, 2013 | 55.17 | 55.17 | 54.75 | 54.89 | 21,556,532 | -0.14(-0.25%) |
Sep 24, 2013 | 55.17 | 55.47 | 54.97 | 55.02 | 18,733,666 | -0.25(-0.44%) |
Sep 23, 2013 | 55.61 | 56.00 | 55.20 | 55.27 | 19,346,260 | -0.57(-1.03%) |
Sep 20, 2013 | 56.39 | 56.53 | 55.80 | 55.84 | 32,800,976 | -0.39(-0.69%) |
Sep 19, 2013 | 56.46 | 56.52 | 56.04 | 56.23 | 18,667,004 | -0.19(-0.33%) |
Sep 18, 2013 | 56.00 | 56.60 | 55.66 | 56.42 | 23,997,756 | +0.40(+0.72%) |
Sep 17, 2013 | 55.87 | 56.28 | 55.84 | 56.02 | 14,188,392 | +0.17(+0.30%) |
Sep 16, 2013 | 56.11 | 56.14 | 55.74 | 55.85 | 14,985,886 | +0.17(+0.31%) |
Sep 13, 2013 | 55.52 | 55.98 | 55.52 | 55.68 | 13,104,982 | +0.26(+0.48%) |
Sep 12, 2013 | 55.80 | 55.93 | 55.34 | 55.41 | 17,333,002 | -0.54(-0.97%) |
Sep 11, 2013 | 55.35 | 55.96 | 55.35 | 55.96 | 17,783,568 | +0.64(+1.16%) |
Sep 10, 2013 | 55.68 | 55.68 | 54.97 | 55.31 | 18,758,886 | -0.14(-0.25%) |
Sep 09, 2013 | 55.01 | 55.55 | 54.99 | 55.45 | 14,442,826 | +0.50(+0.91%) |
Sep 06, 2013 | 55.11 | 55.26 | 54.67 | 54.95 | 20,562,888 | -0.06(-0.11%) |
Sep 05, 2013 | 55.46 | 55.62 | 55.00 | 55.02 | 18,553,524 | -0.26(-0.47%) |
Sep 04, 2013 | 54.80 | 55.41 | 54.73 | 55.28 | 15,581,848 | +0.38(+0.70%) |
Sep 03, 2013 | 55.24 | 55.43 | 54.69 | 54.89 | 16,732,942 | -0.01(-0.01%) |
Aug 30, 2013 | 55.04 | 55.14 | 54.66 | 54.90 | 19,817,476 | -0.07(-0.13%) |
Aug 29, 2013 | 55.82 | 55.82 | 54.94 | 54.97 | 17,631,800 | -0.99(-1.77%) |
Aug 28, 2013 | 54.97 | 56.05 | 54.97 | 55.96 | 28,137,966 | +1.27(+2.33%) |
Aug 27, 2013 | 54.56 | 55.11 | 54.53 | 54.68 | 22,163,648 | -0.17(-0.31%) |
Aug 26, 2013 | 55.11 | 55.24 | 54.68 | 54.85 | 16,900,842 | -0.27(-0.49%) |
Aug 23, 2013 | 54.89 | 55.23 | 54.65 | 55.12 | 14,616,853 | +0.34(+0.62%) |
Aug 22, 2013 | 54.53 | 55.06 | 54.45 | 54.78 | 16,186,828 | +0.35(+0.65%) |
Aug 21, 2013 | 54.77 | 55.02 | 54.41 | 54.43 | 20,217,636 | -0.26(-0.47%) |
Aug 20, 2013 | 54.88 | 55.34 | 54.69 | 54.69 | 26,202,904 | -0.06(-0.10%) |
Aug 19, 2013 | 55.31 | 55.34 | 54.66 | 54.75 | 18,628,742 | -0.62(-1.13%) |
Aug 16, 2013 | 55.43 | 55.74 | 55.23 | 55.37 | 18,859,244 | -0.16(-0.28%) |
Aug 15, 2013 | 55.84 | 55.97 | 55.46 | 55.53 | 17,873,878 | -0.50(-0.89%) |
Aug 14, 2013 | 56.27 | 56.36 | 55.99 | 56.03 | 15,550,444 | -0.28(-0.50%) |
Aug 13, 2013 | 56.59 | 56.64 | 56.14 | 56.31 | 17,294,050 | -0.31(-0.55%) |
Aug 12, 2013 | 56.96 | 56.96 | 56.49 | 56.62 | 16,049,484 | -0.52(-0.91%) |
Aug 09, 2013 | 57.44 | 57.54 | 56.96 | 57.14 | 15,032,386 | -0.27(-0.47%) |
Aug 08, 2013 | 57.50 | 57.53 | 57.10 | 57.41 | 18,431,694 | +0.28(+0.48%) |
Aug 07, 2013 | 57.04 | 57.27 | 57.01 | 57.14 | 13,051,099 | -0.08(-0.14%) |
Aug 06, 2013 | 57.13 | 57.49 | 57.10 | 57.22 | 18,168,656 | -0.07(-0.13%) |
Aug 05, 2013 | 57.19 | 57.40 | 56.93 | 57.29 | 20,184,420 | -0.23(-0.39%) |
Aug 02, 2013 | 57.84 | 57.88 | 57.14 | 57.52 | 23,039,456 | -0.49(-0.84%) |
Aug 01, 2013 | 57.98 | 58.24 | 57.08 | 58.01 | 36,953,380 | -0.64(-1.09%) |
Jul 31, 2013 | 58.76 | 59.17 | 58.41 | 58.64 | 22,859,824 | -0.04(-0.06%) |
Jul 30, 2013 | 58.94 | 59.01 | 58.46 | 58.68 | 16,739,050 | -0.14(-0.23%) |
Jul 29, 2013 | 59.12 | 59.12 | 58.55 | 58.82 | 14,139,680 | -0.48(-0.80%) |
Jul 26, 2013 | 59.28 | 59.34 | 58.70 | 59.29 | 15,543,754 | -0.11(-0.19%) |
Jul 25, 2013 | 59.23 | 59.62 | 59.06 | 59.41 | 16,082,617 | -0.01(-0.02%) |
Jul 24, 2013 | 59.62 | 59.62 | 59.06 | 59.42 | 13,145,392 | -0.13(-0.22%) |
Jul 23, 2013 | 59.34 | 59.73 | 59.32 | 59.55 | 11,794,080 | +0.23(+0.39%) |
Jul 22, 2013 | 59.49 | 59.53 | 59.29 | 59.32 | 15,242,064 | -0.21(-0.36%) |
Jul 19, 2013 | 59.23 | 59.58 | 59.06 | 59.53 | 23,077,202 | +0.49(+0.84%) |
Jul 18, 2013 | 58.67 | 59.32 | 58.62 | 59.04 | 16,873,598 | +0.58(+1.00%) |
Jul 17, 2013 | 58.52 | 58.64 | 58.26 | 58.46 | 15,018,207 | +0.09(+0.16%) |
Jul 16, 2013 | 58.29 | 58.47 | 58.03 | 58.36 | 18,246,164 | +0.03(+0.05%) |
Jul 15, 2013 | 58.29 | 58.49 | 58.23 | 58.33 | 13,199,615 | -0.09(-0.16%) |
Jul 12, 2013 | 58.33 | 58.46 | 58.00 | 58.42 | 18,180,050 | +0.08(+0.14%) |
Jul 11, 2013 | 58.67 | 58.68 | 58.20 | 58.34 | 25,878,258 | +0.28(+0.48%) |
Jul 10, 2013 | 58.35 | 58.42 | 57.78 | 58.06 | 19,941,148 | -0.33(-0.56%) |
Jul 09, 2013 | 57.95 | 58.45 | 57.70 | 58.39 | 20,689,234 | +0.68(+1.18%) |
Jul 08, 2013 | 57.52 | 57.88 | 57.49 | 57.70 | 19,333,686 | +0.43(+0.74%) |
Jul 05, 2013 | 56.99 | 57.30 | 56.67 | 57.28 | 14,256,906 | +0.55(+0.97%) |
Jul 03, 2013 | 56.69 | 56.84 | 56.38 | 56.73 | 9,080,541 | +0.03(+0.06%) |
Jul 02, 2013 | 56.53 | 56.99 | 56.37 | 56.70 | 19,697,258 | +0.21(+0.38%) |