Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 62.46 | 62.47 | 62.46 | 62.46 | 2,928 | +0.00(+0.00%) |
Sep 26, 2013 | 62.47 | 62.47 | 62.46 | 62.46 | 6,400 | +0.00(+0.00%) |
Sep 25, 2013 | 62.46 | 62.46 | 62.46 | 62.46 | 240 | +0.01(+0.01%) |
Sep 24, 2013 | 62.45 | 62.45 | 62.45 | 62.45 | 120 | +0.01(+0.01%) |
Sep 23, 2013 | 62.44 | 62.44 | 62.44 | 62.44 | 4,275 | +0.00(+0.00%) |
Sep 20, 2013 | 62.44 | 62.46 | 62.44 | 62.44 | 894 | -0.02(-0.03%) |
Sep 19, 2013 | 62.46 | 62.46 | 62.45 | 62.46 | 1,922 | +0.02(+0.04%) |
Sep 18, 2013 | 62.44 | 62.44 | 62.43 | 62.43 | 2,481 | +0.01(+0.02%) |
Sep 17, 2013 | 62.42 | 62.43 | 62.42 | 62.42 | 6,603 | +0.01(+0.01%) |
Sep 16, 2013 | 62.40 | 62.42 | 62.40 | 62.42 | 1,341 | +0.02(+0.03%) |
Sep 13, 2013 | 62.41 | 62.42 | 62.39 | 62.40 | 88,851 | -0.01(-0.01%) |
Sep 12, 2013 | 62.40 | 62.41 | 62.40 | 62.41 | 74,920 | +0.02(+0.04%) |
Sep 11, 2013 | 62.37 | 62.38 | 62.37 | 62.38 | 2,234 | -0.01(-0.01%) |
Sep 10, 2013 | 62.39 | 62.39 | 62.37 | 62.39 | 1,624 | +0.01(+0.01%) |
Sep 09, 2013 | 62.39 | 62.43 | 62.36 | 62.38 | 7,595 | +0.02(+0.04%) |
Sep 06, 2013 | 62.36 | 62.36 | 62.36 | 62.36 | 909 | +0.00(+0.00%) |
Sep 05, 2013 | 62.38 | 62.38 | 62.36 | 62.36 | 7,803 | -0.02(-0.03%) |
Sep 04, 2013 | 62.37 | 62.37 | 62.37 | 62.37 | 120 | -0.01(-0.01%) |
Sep 03, 2013 | 62.38 | 62.38 | 62.38 | 62.38 | 2,366 | +0.01(+0.01%) |
Aug 30, 2013 | 62.38 | 62.38 | 62.38 | 62.38 | 124 | +0.01(+0.01%) |
Aug 29, 2013 | 62.37 | 62.37 | 62.37 | 62.37 | 2,650 | +0.00(+0.00%) |
Aug 22, 2013 | 62.37 | 62.37 | 62.37 | 62.37 | 2,650 | +0.02(+0.03%) |
Aug 21, 2013 | 62.35 | 62.35 | 62.35 | 62.35 | 153 | -0.02(-0.03%) |
Aug 20, 2013 | 62.37 | 62.37 | 62.37 | 62.37 | 1,108 | +0.02(+0.03%) |
Aug 19, 2013 | 62.37 | 62.37 | 62.35 | 62.35 | 17,243 | -0.01(-0.01%) |
Aug 16, 2013 | 62.35 | 62.36 | 62.34 | 62.36 | 4,324 | -0.01(-0.01%) |
Aug 15, 2013 | 62.35 | 62.37 | 62.33 | 62.37 | 7,643 | -0.01(-0.01%) |
Aug 14, 2013 | 62.38 | 62.38 | 62.38 | 62.38 | 7,737 | +0.00(+0.00%) |
Aug 13, 2013 | 62.38 | 62.38 | 62.38 | 62.38 | 24,882 | -0.02(-0.03%) |
Aug 12, 2013 | 62.38 | 62.39 | 62.38 | 62.39 | 17,037 | +0.02(+0.04%) |
Aug 09, 2013 | 62.37 | 62.37 | 62.37 | 62.37 | 397 | -0.01(-0.01%) |
Aug 08, 2013 | 62.37 | 62.38 | 62.37 | 62.38 | 23,858 | +0.01(+0.01%) |
Aug 07, 2013 | 62.37 | 62.37 | 62.37 | 62.37 | 5,718 | +0.01(+0.01%) |
Aug 06, 2013 | 62.37 | 62.37 | 62.36 | 62.36 | 3,687 | -0.01(-0.01%) |
Aug 05, 2013 | 62.36 | 62.37 | 62.36 | 62.37 | 961 | +0.01(+0.01%) |
Aug 02, 2013 | 62.35 | 62.36 | 62.35 | 62.36 | 1,956 | +0.01(+0.01%) |
Aug 01, 2013 | 62.34 | 62.35 | 62.34 | 62.35 | 7,716 | -0.02(-0.03%) |
Jul 31, 2013 | 62.37 | 62.37 | 62.35 | 62.37 | 4,434 | +0.00(+0.00%) |
Jul 30, 2013 | 62.37 | 62.37 | 62.37 | 62.37 | 120 | +0.00(+0.00%) |
Jul 29, 2013 | 62.37 | 62.38 | 62.37 | 62.37 | 6,012 | +0.00(+0.00%) |
Jul 26, 2013 | 62.36 | 62.37 | 62.36 | 62.37 | 6,269 | +0.01(+0.01%) |
Jul 25, 2013 | 62.35 | 62.36 | 62.33 | 62.36 | 2,693 | -0.01(-0.01%) |
Jul 24, 2013 | 62.35 | 62.37 | 62.34 | 62.37 | 7,204 | +0.00(+0.00%) |
Jul 23, 2013 | 62.37 | 62.37 | 62.37 | 62.37 | 2,332 | +0.02(+0.03%) |
Jul 22, 2013 | 62.35 | 62.37 | 62.35 | 62.35 | 4,169 | +0.00(+0.00%) |
Jul 19, 2013 | 62.33 | 62.35 | 62.33 | 62.35 | 55,994 | +0.00(+0.01%) |
Jul 18, 2013 | 62.35 | 62.35 | 62.28 | 62.35 | 2,744 | +0.02(+0.03%) |
Jul 16, 2013 | 62.33 | 62.33 | 62.33 | 62.33 | 0 | -0.07(-0.12%) |
Jul 15, 2013 | 62.39 | 62.40 | 62.39 | 62.40 | 1,350 | +0.04(+0.07%) |
Jul 11, 2013 | 62.34 | 62.36 | 62.36 | 62.36 | 7,109 | +0.00(+0.00%) |
Jul 10, 2013 | 62.36 | 62.36 | 62.34 | 62.36 | 4,108 | +0.01(+0.01%) |
Jul 09, 2013 | 62.35 | 62.35 | 62.28 | 62.35 | 1,474 | +0.07(+0.11%) |
Jul 05, 2013 | 62.28 | 62.28 | 62.28 | 62.28 | 0 | -0.04(-0.06%) |
Jul 02, 2013 | 62.32 | 62.32 | 62.32 | 62.32 | 1,807 | -0.02(-0.03%) |
Jul 01, 2013 | 62.34 | 62.34 | 62.33 | 62.34 | 1,809 | -0.02(-0.04%) |
Jun 28, 2013 | 62.36 | 62.37 | 62.36 | 62.37 | 2,650 | -0.02(-0.03%) |
Jun 26, 2013 | 62.39 | 62.39 | 62.37 | 62.38 | 3,614 | -0.11(-0.17%) |
Jun 25, 2013 | 62.47 | 62.52 | 62.41 | 62.49 | 7,006 | +0.03(+0.05%) |
Jun 24, 2013 | 62.45 | 62.46 | 62.44 | 62.46 | 7,308 | -0.01(-0.01%) |
Jun 21, 2013 | 62.47 | 62.47 | 62.47 | 62.47 | 361 | +0.01(+0.01%) |
Jun 20, 2013 | 62.45 | 62.46 | 62.45 | 62.46 | 4,161 | -0.04(-0.07%) |
Jun 19, 2013 | 62.50 | 62.50 | 62.48 | 62.50 | 12,460 | +0.02(+0.04%) |
Jun 18, 2013 | 62.49 | 62.49 | 62.47 | 62.47 | 639 | -0.02(-0.03%) |
Jun 17, 2013 | 62.49 | 62.49 | 62.47 | 62.49 | 1,349 | +0.03(+0.04%) |
Jun 14, 2013 | 62.47 | 62.47 | 62.46 | 62.46 | 972 | +0.01(+0.01%) |
Jun 11, 2013 | 62.46 | 62.46 | 62.46 | 62.46 | 0 | -0.00(-0.00%) |
Jun 10, 2013 | 62.46 | 62.46 | 62.46 | 62.46 | 240 | +0.00(+0.00%) |
Jun 07, 2013 | 62.47 | 62.47 | 62.46 | 62.46 | 4,337 | -0.03(-0.05%) |
Jun 06, 2013 | 62.49 | 62.49 | 62.49 | 62.49 | 1,256 | +0.00(+0.00%) |
Jun 05, 2013 | 62.47 | 62.49 | 62.47 | 62.49 | 17,327 | +0.01(+0.01%) |
Jun 04, 2013 | 62.47 | 62.48 | 62.47 | 62.48 | 2,948 | -0.01(-0.01%) |
May 31, 2013 | 62.49 | 62.49 | 62.49 | 62.49 | 0 | +0.00(+0.00%) |
May 30, 2013 | 62.49 | 62.49 | 62.47 | 62.49 | 6,840 | +0.01(+0.01%) |
May 29, 2013 | 62.50 | 62.50 | 62.48 | 62.48 | 4,136 | -0.01(-0.01%) |
May 28, 2013 | 62.52 | 62.52 | 62.49 | 62.49 | 23,592 | -0.02(-0.03%) |
May 24, 2013 | 62.52 | 62.52 | 62.51 | 62.51 | 2,891 | +0.00(+0.01%) |
May 23, 2013 | 62.51 | 62.51 | 62.51 | 62.51 | 5,019 | +0.00(+0.00%) |
May 22, 2013 | 62.50 | 62.51 | 62.50 | 62.51 | 161,325 | +0.01(+0.01%) |
May 21, 2013 | 62.50 | 62.50 | 62.50 | 62.50 | 6,246 | -0.01(-0.01%) |
May 20, 2013 | 62.50 | 62.51 | 62.49 | 62.51 | 11,997 | +0.01(+0.01%) |
May 17, 2013 | 62.50 | 62.50 | 62.50 | 62.50 | 849 | -0.00(-0.00%) |
May 16, 2013 | 62.49 | 62.50 | 62.49 | 62.50 | 988 | -0.00(-0.00%) |
May 15, 2013 | 62.50 | 62.52 | 62.50 | 62.51 | 24,664 | +0.01(+0.01%) |
May 13, 2013 | 62.50 | 62.50 | 62.50 | 62.50 | 1,333 | -0.02(-0.03%) |
May 10, 2013 | 62.52 | 62.52 | 62.52 | 62.52 | 806 | +0.01(+0.01%) |
May 09, 2013 | 62.51 | 62.51 | 62.51 | 62.51 | 2,358 | +0.00(+0.00%) |
May 08, 2013 | 62.51 | 62.51 | 62.51 | 62.51 | 2,856 | +0.01(+0.01%) |
May 07, 2013 | 62.50 | 62.50 | 62.48 | 62.50 | 2,202 | +0.00(+0.00%) |
May 06, 2013 | 62.49 | 62.50 | 62.47 | 62.50 | 9,261 | +0.01(+0.02%) |
May 03, 2013 | 62.49 | 62.49 | 62.49 | 62.49 | 237 | -0.00(-0.00%) |
May 02, 2013 | 62.49 | 62.49 | 62.48 | 62.49 | 9,830 | -0.02(-0.03%) |
May 01, 2013 | 62.51 | 62.51 | 62.51 | 62.51 | 7,832 | +0.02(+0.03%) |
Apr 24, 2013 | 62.49 | 62.49 | 62.49 | 62.49 | 3,253 | +0.03(+0.05%) |
Apr 22, 2013 | 62.46 | 62.46 | 62.46 | 62.46 | 0 | -0.02(-0.03%) |
Apr 19, 2013 | 62.47 | 62.47 | 62.47 | 62.47 | 1,825 | +0.00(+0.00%) |
Apr 18, 2013 | 62.47 | 62.47 | 62.47 | 62.47 | 15,905 | +0.00(+0.00%) |
Apr 16, 2013 | 62.47 | 62.47 | 62.47 | 62.47 | 240 | +0.01(+0.01%) |
Apr 15, 2013 | 62.47 | 62.47 | 62.47 | 62.47 | 2,561 | +0.02(+0.04%) |
Apr 12, 2013 | 62.44 | 62.44 | 62.44 | 62.44 | 351 | -0.02(-0.03%) |
Apr 11, 2013 | 62.45 | 62.46 | 62.45 | 62.46 | 313 | +0.02(+0.03%) |
Apr 10, 2013 | 62.44 | 62.44 | 62.44 | 62.44 | 903 | +0.01(+0.01%) |
Apr 09, 2013 | 62.43 | 62.43 | 62.43 | 62.43 | 602 | +0.00(+0.00%) |
Apr 08, 2013 | 62.42 | 62.43 | 62.42 | 62.43 | 542 | +0.01(+0.01%) |
Apr 04, 2013 | 62.41 | 62.42 | 62.42 | 62.42 | 1,084 | -0.01(-0.01%) |
Apr 03, 2013 | 62.43 | 62.43 | 62.43 | 62.43 | 802 | +0.03(+0.05%) |
Mar 28, 2013 | 62.40 | 62.40 | 62.40 | 62.40 | 0 | -0.02(-0.03%) |
Mar 27, 2013 | 62.42 | 62.42 | 62.42 | 62.42 | 361 | +0.08(+0.13%) |
Mar 07, 2013 | 62.33 | 62.33 | 62.33 | 62.33 | 3,735 | +0.01(+0.01%) |
Mar 05, 2013 | 62.33 | 62.33 | 62.33 | 62.33 | 1,686 | -0.01(-0.01%) |
Feb 27, 2013 | 62.34 | 62.33 | 62.33 | 62.33 | 240 | -0.01(-0.01%) |
Feb 26, 2013 | 62.34 | 62.34 | 62.34 | 62.34 | 994 | +0.07(+0.12%) |
Feb 11, 2013 | 62.27 | 62.27 | 62.27 | 62.27 | 0 | -0.02(-0.04%) |
Feb 08, 2013 | 62.29 | 62.29 | 62.29 | 62.29 | 2,409 | +0.01(+0.01%) |
Feb 05, 2013 | 62.28 | 62.28 | 62.28 | 62.28 | 1,566 | -0.01(-0.01%) |
Feb 04, 2013 | 62.29 | 62.29 | 62.29 | 62.29 | 361 | +0.01(+0.01%) |
Jan 28, 2013 | 62.28 | 62.28 | 62.28 | 62.28 | 3,012 | +0.00(+0.00%) |
Jan 25, 2013 | 62.28 | 62.28 | 62.28 | 62.28 | 120 | -0.01(-0.01%) |
Jan 24, 2013 | 62.29 | 62.29 | 62.29 | 62.29 | 1,349 | +0.00(+0.00%) |
Jan 22, 2013 | 62.29 | 62.29 | 62.29 | 62.29 | 240 | +0.02(+0.03%) |
Jan 15, 2013 | 62.27 | 62.28 | 62.28 | 62.28 | 30,726 | +0.01(+0.01%) |
Jan 11, 2013 | 62.27 | 62.27 | 62.27 | 62.27 | 120 | -0.01(-0.01%) |
Jan 10, 2013 | 62.28 | 62.28 | 62.28 | 62.28 | 3,825 | +0.02(+0.04%) |
Jan 08, 2013 | 62.25 | 62.25 | 62.25 | 62.25 | 722 | +0.02(+0.03%) |
Jan 07, 2013 | 62.24 | 62.24 | 62.23 | 62.23 | 3,554 | +0.01(+0.01%) |
Jan 04, 2013 | 62.23 | 62.23 | 62.23 | 62.23 | 481 | +0.00(+0.00%) |
Jan 03, 2013 | 62.23 | 62.24 | 62.23 | 62.23 | 361 | -0.02(-0.03%) |
Jan 02, 2013 | 62.24 | 62.24 | 62.24 | 62.24 | 120 | +0.01(+0.01%) |
Dec 31, 2012 | 62.26 | 62.26 | 62.22 | 62.23 | 3,381 | -0.02(-0.03%) |
Dec 28, 2012 | 62.26 | 62.26 | 62.25 | 62.25 | 4,819 | +0.00(+0.00%) |
Dec 27, 2012 | 62.24 | 62.25 | 62.24 | 62.25 | 761 | -0.02(-0.03%) |
Dec 24, 2012 | 62.27 | 62.27 | 62.27 | 62.27 | 3,976 | +0.00(+0.00%) |
Dec 21, 2012 | 62.27 | 62.27 | 62.27 | 62.27 | 843 | +0.01(+0.01%) |
Dec 20, 2012 | 62.26 | 62.26 | 62.26 | 62.26 | 2,048 | +0.01(+0.01%) |
Dec 19, 2012 | 62.25 | 62.25 | 62.25 | 62.25 | 3,805 | -0.01(-0.01%) |
Dec 18, 2012 | 62.26 | 62.26 | 62.26 | 62.26 | 3,770 | +0.00(+0.00%) |
Dec 17, 2012 | 62.26 | 62.26 | 62.26 | 62.26 | 2,047 | +0.00(+0.00%) |
Dec 14, 2012 | 62.26 | 62.26 | 62.26 | 62.26 | 2,253 | +0.02(+0.03%) |
Dec 11, 2012 | 62.24 | 62.24 | 62.24 | 62.24 | 1,686 | -0.02(-0.04%) |
Dec 06, 2012 | 62.27 | 62.27 | 62.27 | 62.27 | 240 | +0.00(+0.00%) |
Dec 05, 2012 | 62.27 | 62.27 | 62.27 | 62.27 | 3,116 | +0.00(+0.00%) |
Dec 04, 2012 | 62.27 | 62.27 | 62.27 | 62.27 | 2,168 | +0.01(+0.01%) |
Nov 29, 2012 | 62.26 | 62.26 | 62.26 | 62.26 | 0 | +0.01(+0.01%) |
Nov 21, 2012 | 62.25 | 62.25 | 62.25 | 62.25 | 1,807 | +0.01(+0.01%) |
Nov 12, 2012 | 62.25 | 62.24 | 62.24 | 62.24 | 963 | -0.04(-0.06%) |
Nov 09, 2012 | 62.28 | 62.28 | 62.28 | 62.28 | 1,445 | -0.00(-0.01%) |
Nov 08, 2012 | 62.28 | 62.28 | 62.28 | 62.28 | 1,349 | +0.01(+0.01%) |
Nov 06, 2012 | 62.28 | 62.28 | 62.28 | 62.28 | 120 | -0.01(-0.01%) |
Oct 31, 2012 | 62.28 | 62.28 | 62.28 | 62.28 | 0 | +0.01(+0.01%) |
Oct 23, 2012 | 62.29 | 62.28 | 62.28 | 62.28 | 12,049 | -0.02(-0.04%) |
Oct 19, 2012 | 62.30 | 62.30 | 62.30 | 62.30 | 2,048 | +0.02(+0.04%) |
Oct 17, 2012 | 62.28 | 62.28 | 62.28 | 62.28 | 0 | -0.01(-0.01%) |
Oct 15, 2012 | 62.28 | 62.28 | 62.28 | 62.28 | 1,204 | -0.01(-0.01%) |
Oct 12, 2012 | 62.29 | 62.29 | 62.29 | 62.29 | 120 | -0.01(-0.01%) |