Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 53.39 | 53.45 | 53.26 | 53.38 | 10,231,760 | +0.03(+0.05%) |
Oct 30, 2013 | 53.57 | 53.61 | 53.32 | 53.36 | 6,022,266 | -0.22(-0.41%) |
Oct 29, 2013 | 53.48 | 53.59 | 53.46 | 53.57 | 3,261,364 | +0.09(+0.16%) |
Oct 28, 2013 | 53.51 | 53.54 | 53.47 | 53.49 | 2,971,477 | -0.01(-0.02%) |
Oct 25, 2013 | 53.50 | 53.54 | 53.45 | 53.50 | 3,545,803 | +0.02(+0.03%) |
Oct 24, 2013 | 53.48 | 53.53 | 53.40 | 53.48 | 3,997,911 | +0.02(+0.03%) |
Oct 23, 2013 | 53.46 | 53.48 | 53.32 | 53.46 | 4,260,178 | +0.05(+0.09%) |
Oct 22, 2013 | 53.36 | 53.48 | 53.34 | 53.42 | 9,605,363 | +0.16(+0.30%) |
Oct 21, 2013 | 53.40 | 53.40 | 53.26 | 53.26 | 4,409,239 | -0.12(-0.22%) |
Oct 18, 2013 | 53.30 | 53.42 | 53.28 | 53.38 | 5,029,580 | +0.11(+0.20%) |
Oct 17, 2013 | 53.00 | 53.28 | 52.98 | 53.27 | 12,737,188 | +0.26(+0.48%) |
Oct 16, 2013 | 52.76 | 53.02 | 52.75 | 53.01 | 12,162,561 | +0.28(+0.53%) |
Oct 15, 2013 | 52.80 | 52.80 | 52.60 | 52.73 | 4,042,887 | -0.02(-0.03%) |
Oct 14, 2013 | 52.57 | 52.80 | 52.57 | 52.75 | 1,756,951 | +0.08(+0.15%) |
Oct 11, 2013 | 52.66 | 52.70 | 52.57 | 52.67 | 5,764,788 | +0.10(+0.18%) |
Oct 10, 2013 | 52.46 | 52.62 | 52.46 | 52.57 | 5,074,474 | +0.24(+0.46%) |
Oct 09, 2013 | 52.44 | 52.44 | 52.29 | 52.33 | 5,204,300 | +0.05(+0.09%) |
Oct 08, 2013 | 52.42 | 52.49 | 52.28 | 52.29 | 5,153,551 | -0.02(-0.04%) |
Oct 07, 2013 | 52.26 | 52.43 | 52.26 | 52.31 | 4,185,592 | -0.14(-0.26%) |
Oct 04, 2013 | 52.34 | 52.49 | 52.30 | 52.45 | 3,584,710 | +0.09(+0.17%) |
Oct 03, 2013 | 52.37 | 52.39 | 52.24 | 52.36 | 5,547,450 | +0.03(+0.07%) |
Oct 02, 2013 | 52.26 | 52.32 | 52.14 | 52.32 | 4,840,108 | +0.02(+0.04%) |
Oct 01, 2013 | 52.09 | 52.31 | 52.03 | 52.30 | 10,052,577 | +0.08(+0.15%) |
Sep 27, 2013 | 52.24 | 52.28 | 52.09 | 52.22 | 11,923,001 | -0.06(-0.11%) |
Sep 26, 2013 | 52.38 | 52.39 | 52.18 | 52.28 | 8,355,603 | -0.03(-0.05%) |
Sep 25, 2013 | 52.39 | 52.46 | 52.28 | 52.31 | 6,218,086 | -0.09(-0.17%) |
Sep 24, 2013 | 52.47 | 52.55 | 52.35 | 52.40 | 13,976,960 | -0.11(-0.22%) |
Sep 23, 2013 | 52.51 | 52.57 | 52.44 | 52.51 | 11,544,837 | -0.01(-0.01%) |
Sep 20, 2013 | 52.56 | 52.59 | 52.47 | 52.52 | 7,094,257 | -0.06(-0.12%) |
Sep 19, 2013 | 52.88 | 52.88 | 52.54 | 52.58 | 10,237,151 | -0.15(-0.29%) |
Sep 18, 2013 | 52.22 | 52.81 | 52.15 | 52.73 | 13,094,516 | +0.50(+0.96%) |
Sep 17, 2013 | 52.13 | 52.30 | 52.09 | 52.23 | 10,495,609 | +0.17(+0.33%) |
Sep 16, 2013 | 52.17 | 52.21 | 52.00 | 52.06 | 8,258,400 | +0.28(+0.55%) |
Sep 13, 2013 | 51.88 | 51.93 | 51.73 | 51.78 | 4,905,384 | -0.04(-0.08%) |
Sep 12, 2013 | 51.85 | 51.92 | 51.80 | 51.82 | 6,321,475 | -0.06(-0.12%) |
Sep 11, 2013 | 51.74 | 51.89 | 51.69 | 51.88 | 6,180,147 | +0.07(+0.13%) |
Sep 10, 2013 | 51.68 | 51.82 | 51.67 | 51.81 | 9,171,970 | +0.18(+0.35%) |
Sep 09, 2013 | 51.59 | 51.74 | 51.58 | 51.63 | 7,434,515 | +0.13(+0.25%) |
Sep 06, 2013 | 51.63 | 51.80 | 51.41 | 51.50 | 8,289,959 | +0.17(+0.33%) |
Sep 05, 2013 | 51.50 | 51.55 | 51.33 | 51.33 | 6,369,990 | -0.26(-0.51%) |
Sep 04, 2013 | 51.48 | 51.66 | 51.47 | 51.59 | 6,168,303 | +0.19(+0.38%) |
Sep 03, 2013 | 51.71 | 51.85 | 51.35 | 51.40 | 16,319,380 | -0.27(-0.53%) |
Aug 30, 2013 | 51.74 | 51.81 | 51.58 | 51.67 | 4,396,590 | -0.05(-0.09%) |
Aug 29, 2013 | 51.42 | 51.76 | 51.37 | 51.72 | 7,092,866 | +0.21(+0.41%) |
Aug 28, 2013 | 51.34 | 51.52 | 51.28 | 51.51 | 6,825,201 | +0.19(+0.37%) |
Aug 27, 2013 | 51.50 | 51.55 | 51.31 | 51.31 | 6,324,472 | -0.33(-0.65%) |
Aug 26, 2013 | 51.65 | 51.69 | 51.54 | 51.65 | 4,181,760 | +0.01(+0.01%) |
Aug 23, 2013 | 51.42 | 51.68 | 51.39 | 51.64 | 5,958,562 | +0.21(+0.42%) |
Aug 22, 2013 | 51.23 | 51.43 | 51.18 | 51.43 | 7,159,916 | +0.28(+0.54%) |
Aug 21, 2013 | 51.29 | 51.35 | 51.12 | 51.15 | 5,477,234 | -0.19(-0.36%) |
Aug 20, 2013 | 51.08 | 51.39 | 51.07 | 51.34 | 7,439,575 | +0.47(+0.92%) |
Aug 19, 2013 | 51.23 | 51.26 | 50.79 | 50.87 | 11,555,087 | -0.34(-0.66%) |
Aug 16, 2013 | 51.46 | 51.53 | 51.21 | 51.21 | 12,238,337 | -0.18(-0.34%) |
Aug 15, 2013 | 51.47 | 51.52 | 51.33 | 51.38 | 11,396,311 | -0.27(-0.51%) |
Aug 14, 2013 | 51.72 | 51.75 | 51.62 | 51.65 | 8,142,728 | -0.10(-0.20%) |
Aug 13, 2013 | 51.74 | 51.80 | 51.64 | 51.75 | 4,049,374 | +0.00(+0.00%) |
Aug 12, 2013 | 51.72 | 51.88 | 51.71 | 51.75 | 6,790,302 | -0.05(-0.09%) |
Aug 09, 2013 | 51.72 | 51.85 | 51.54 | 51.80 | 3,121,426 | +0.01(+0.01%) |
Aug 08, 2013 | 51.71 | 51.81 | 51.68 | 51.79 | 5,051,189 | +0.11(+0.22%) |
Aug 07, 2013 | 51.73 | 51.78 | 51.64 | 51.68 | 3,983,592 | -0.16(-0.32%) |
Aug 06, 2013 | 52.00 | 52.00 | 51.68 | 51.84 | 6,008,909 | -0.05(-0.10%) |
Aug 05, 2013 | 52.14 | 52.14 | 51.87 | 51.89 | 3,944,263 | -0.27(-0.51%) |
Aug 02, 2013 | 52.02 | 52.19 | 51.93 | 52.16 | 7,630,121 | +0.32(+0.61%) |