Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 59.54 | 59.82 | 59.28 | 59.52 | 3,195,319 | -0.09(-0.15%) |
Sep 26, 2013 | 59.03 | 59.61 | 58.97 | 59.61 | 2,344,522 | +0.69(+1.17%) |
Sep 25, 2013 | 58.00 | 58.97 | 57.92 | 58.92 | 2,842,359 | +0.73(+1.26%) |
Sep 24, 2013 | 58.34 | 58.64 | 57.80 | 58.19 | 3,266,013 | -0.09(-0.15%) |
Sep 23, 2013 | 58.83 | 59.44 | 58.25 | 58.27 | 2,883,911 | -0.77(-1.30%) |
Sep 20, 2013 | 59.85 | 59.92 | 58.82 | 59.04 | 4,279,218 | -0.72(-1.20%) |
Sep 19, 2013 | 60.52 | 60.56 | 59.73 | 59.76 | 2,928,095 | -0.52(-0.86%) |
Sep 18, 2013 | 58.89 | 60.47 | 57.90 | 60.28 | 5,938,284 | +1.46(+2.48%) |
Sep 17, 2013 | 58.99 | 59.43 | 58.63 | 58.82 | 3,688,402 | -0.28(-0.47%) |
Sep 16, 2013 | 59.90 | 59.92 | 59.07 | 59.10 | 3,415,114 | +0.45(+0.76%) |
Sep 13, 2013 | 59.09 | 59.10 | 58.37 | 58.66 | 2,412,371 | -0.33(-0.55%) |
Sep 12, 2013 | 59.80 | 59.80 | 58.66 | 58.98 | 3,189,775 | -0.72(-1.20%) |
Sep 11, 2013 | 59.44 | 59.70 | 59.10 | 59.70 | 3,283,663 | +0.35(+0.59%) |
Sep 10, 2013 | 59.44 | 59.64 | 58.96 | 59.35 | 4,691,688 | +0.25(+0.43%) |
Sep 09, 2013 | 57.42 | 59.10 | 57.42 | 59.09 | 5,266,836 | +1.87(+3.27%) |
Sep 06, 2013 | 56.54 | 57.65 | 56.27 | 57.22 | 8,560,733 | +2.51(+4.60%) |
Sep 05, 2013 | 55.14 | 55.46 | 54.66 | 54.71 | 3,314,460 | -0.39(-0.71%) |
Sep 04, 2013 | 55.09 | 55.30 | 54.84 | 55.10 | 4,130,793 | +0.01(+0.01%) |
Sep 03, 2013 | 55.56 | 55.94 | 54.74 | 55.09 | 3,073,467 | -0.21(-0.37%) |
Aug 30, 2013 | 55.51 | 55.66 | 55.16 | 55.30 | 3,097,183 | -0.16(-0.29%) |
Aug 29, 2013 | 54.95 | 55.65 | 54.78 | 55.46 | 2,434,610 | +0.48(+0.87%) |
Aug 28, 2013 | 55.66 | 55.96 | 54.97 | 54.98 | 3,995,654 | -0.77(-1.38%) |
Aug 27, 2013 | 55.07 | 55.89 | 54.94 | 55.75 | 4,428,614 | +0.10(+0.17%) |
Aug 26, 2013 | 55.72 | 56.09 | 55.46 | 55.66 | 2,919,995 | -0.10(-0.17%) |
Aug 23, 2013 | 54.94 | 55.78 | 54.76 | 55.75 | 3,176,305 | +0.94(+1.71%) |
Aug 22, 2013 | 54.68 | 54.92 | 54.02 | 54.81 | 2,688,409 | -0.12(-0.22%) |
Aug 21, 2013 | 55.06 | 55.53 | 54.76 | 54.93 | 2,617,261 | -0.28(-0.50%) |
Aug 20, 2013 | 54.43 | 55.70 | 54.42 | 55.21 | 3,118,392 | +0.81(+1.49%) |
Aug 19, 2013 | 54.57 | 55.22 | 54.38 | 54.40 | 2,967,348 | -0.17(-0.32%) |
Aug 16, 2013 | 55.04 | 55.37 | 54.55 | 54.57 | 3,413,428 | -0.72(-1.30%) |
Aug 15, 2013 | 54.82 | 55.38 | 54.56 | 55.29 | 3,902,509 | -0.18(-0.32%) |
Aug 14, 2013 | 55.26 | 55.65 | 54.93 | 55.46 | 4,145,594 | +0.33(+0.61%) |
Aug 13, 2013 | 55.78 | 55.85 | 54.88 | 55.13 | 4,435,570 | -0.30(-0.55%) |
Aug 12, 2013 | 55.78 | 55.85 | 55.19 | 55.43 | 4,406,903 | -0.40(-0.71%) |
Aug 09, 2013 | 54.72 | 56.11 | 54.72 | 55.83 | 6,268,350 | +0.93(+1.70%) |
Aug 08, 2013 | 54.92 | 55.23 | 54.14 | 54.90 | 5,922,883 | -0.08(-0.14%) |
Aug 07, 2013 | 55.94 | 56.08 | 54.91 | 54.98 | 4,929,466 | -0.94(-1.68%) |
Aug 06, 2013 | 56.28 | 56.72 | 55.75 | 55.92 | 4,696,683 | -0.53(-0.94%) |
Aug 05, 2013 | 55.88 | 56.50 | 55.88 | 56.45 | 3,357,341 | +0.35(+0.62%) |
Aug 02, 2013 | 56.67 | 57.45 | 56.09 | 56.10 | 4,612,687 | -0.62(-1.09%) |
Aug 01, 2013 | 56.82 | 57.70 | 56.51 | 56.72 | 5,149,649 | +0.39(+0.69%) |
Jul 31, 2013 | 57.92 | 58.22 | 55.50 | 56.33 | 9,647,763 | -1.50(-2.59%) |
Jul 30, 2013 | 57.95 | 58.45 | 57.67 | 57.83 | 3,684,127 | +0.20(+0.35%) |
Jul 29, 2013 | 57.75 | 58.12 | 57.48 | 57.63 | 3,341,626 | -0.13(-0.22%) |
Jul 26, 2013 | 57.45 | 57.81 | 57.32 | 57.76 | 3,242,294 | +0.21(+0.37%) |
Jul 25, 2013 | 58.36 | 58.50 | 57.36 | 57.54 | 5,613,539 | -1.30(-2.20%) |
Jul 24, 2013 | 59.51 | 59.52 | 58.56 | 58.84 | 4,347,421 | -0.64(-1.08%) |
Jul 23, 2013 | 59.39 | 59.69 | 58.97 | 59.48 | 4,018,912 | +0.34(+0.58%) |
Jul 22, 2013 | 59.75 | 59.79 | 58.57 | 59.14 | 4,879,197 | -0.64(-1.08%) |
Jul 19, 2013 | 59.32 | 59.81 | 59.16 | 59.79 | 5,142,543 | +0.55(+0.93%) |
Jul 18, 2013 | 59.28 | 59.94 | 58.94 | 59.24 | 7,991,073 | +0.54(+0.92%) |
Jul 17, 2013 | 58.11 | 59.44 | 56.90 | 58.70 | 33,001,236 | -0.76(-1.27%) |
Jul 16, 2013 | 60.61 | 60.83 | 59.16 | 59.45 | 7,513,343 | -1.15(-1.90%) |
Jul 15, 2013 | 60.84 | 61.85 | 60.00 | 60.61 | 6,380,171 | -1.34(-2.16%) |
Jul 12, 2013 | 61.93 | 62.32 | 61.20 | 61.94 | 3,613,127 | +0.49(+0.79%) |
Jul 11, 2013 | 61.23 | 62.33 | 60.96 | 61.46 | 7,002,480 | +1.19(+1.97%) |
Jul 10, 2013 | 57.78 | 60.37 | 57.75 | 60.27 | 8,745,896 | +2.29(+3.95%) |
Jul 09, 2013 | 57.87 | 58.02 | 57.36 | 57.98 | 4,740,812 | +0.64(+1.12%) |
Jul 08, 2013 | 57.30 | 57.82 | 57.03 | 57.33 | 4,380,922 | +0.30(+0.53%) |
Jul 05, 2013 | 57.91 | 57.91 | 55.72 | 57.03 | 5,328,664 | -0.56(-0.98%) |
Jul 03, 2013 | 57.21 | 57.70 | 56.44 | 57.60 | 4,346,122 | +0.17(+0.29%) |
Jul 02, 2013 | 57.10 | 57.94 | 57.10 | 57.43 | 4,381,715 | +0.13(+0.22%) |