Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 62.84 | 62.84 | 62.84 | 62.84 | 14,949 | +0.02(+0.04%) |
Oct 30, 2013 | 62.83 | 62.83 | 62.81 | 62.82 | 8,110 | +0.00(+0.00%) |
Oct 29, 2013 | 62.82 | 62.82 | 62.82 | 62.82 | 275 | +0.01(+0.02%) |
Oct 28, 2013 | 62.81 | 62.81 | 62.79 | 62.81 | 9,612 | +0.03(+0.05%) |
Oct 25, 2013 | 62.77 | 62.78 | 62.77 | 62.78 | 2,607 | +0.00(+0.00%) |
Oct 24, 2013 | 62.78 | 62.78 | 62.77 | 62.78 | 5,451 | +0.01(+0.02%) |
Oct 23, 2013 | 62.78 | 62.78 | 62.77 | 62.77 | 3,236 | +0.01(+0.01%) |
Oct 22, 2013 | 62.79 | 62.82 | 62.76 | 62.76 | 27,976 | +0.01(+0.01%) |
Oct 21, 2013 | 62.75 | 62.75 | 62.75 | 62.75 | 2,714 | +0.01(+0.01%) |
Oct 18, 2013 | 62.75 | 62.76 | 62.73 | 62.74 | 2,385 | +0.00(+0.00%) |
Oct 17, 2013 | 62.75 | 62.75 | 62.74 | 62.74 | 4,351 | +0.01(+0.01%) |
Oct 16, 2013 | 62.73 | 62.74 | 62.73 | 62.73 | 1,198 | +0.02(+0.03%) |
Oct 15, 2013 | 62.73 | 62.74 | 62.71 | 62.72 | 158,729 | -0.03(-0.05%) |
Oct 11, 2013 | 62.75 | 62.75 | 62.75 | 62.75 | 33,328 | +0.03(+0.05%) |
Oct 10, 2013 | 62.73 | 62.73 | 62.72 | 62.72 | 839 | -0.01(-0.01%) |
Oct 09, 2013 | 62.73 | 62.74 | 62.73 | 62.73 | 3,172 | -0.02(-0.03%) |
Oct 08, 2013 | 62.75 | 62.75 | 62.74 | 62.74 | 569 | +0.02(+0.03%) |
Oct 07, 2013 | 62.74 | 62.74 | 62.73 | 62.73 | 857 | -0.01(-0.01%) |
Oct 04, 2013 | 62.73 | 62.74 | 62.72 | 62.73 | 6,508 | +0.02(+0.03%) |
Oct 03, 2013 | 62.73 | 62.73 | 62.67 | 62.72 | 16,670 | -0.03(-0.04%) |
Oct 02, 2013 | 62.75 | 62.75 | 62.74 | 62.74 | 4,186 | +0.02(+0.03%) |
Oct 01, 2013 | 62.75 | 62.75 | 62.66 | 62.73 | 9,209 | -0.01(-0.01%) |
Sep 27, 2013 | 62.73 | 62.74 | 62.73 | 62.73 | 2,915 | +0.00(+0.00%) |
Sep 26, 2013 | 62.74 | 62.74 | 62.73 | 62.73 | 6,372 | +0.00(+0.00%) |
Sep 25, 2013 | 62.73 | 62.73 | 62.73 | 62.73 | 239 | +0.01(+0.01%) |
Sep 24, 2013 | 62.73 | 62.73 | 62.73 | 62.73 | 119 | +0.01(+0.01%) |
Sep 23, 2013 | 62.72 | 62.72 | 62.72 | 62.72 | 4,257 | +0.00(+0.00%) |
Sep 20, 2013 | 62.72 | 62.73 | 62.72 | 62.72 | 891 | -0.02(-0.03%) |
Sep 19, 2013 | 62.73 | 62.73 | 62.73 | 62.73 | 1,913 | +0.02(+0.04%) |
Sep 18, 2013 | 62.72 | 62.72 | 62.71 | 62.71 | 2,470 | +0.01(+0.02%) |
Sep 17, 2013 | 62.69 | 62.71 | 62.69 | 62.70 | 6,573 | +0.01(+0.01%) |
Sep 16, 2013 | 62.68 | 62.69 | 62.68 | 62.69 | 1,335 | +0.02(+0.03%) |
Sep 13, 2013 | 62.68 | 62.69 | 62.67 | 62.68 | 88,459 | -0.01(-0.01%) |
Sep 12, 2013 | 62.68 | 62.68 | 62.68 | 62.68 | 74,589 | +0.02(+0.04%) |
Sep 11, 2013 | 62.65 | 62.66 | 62.64 | 62.66 | 2,224 | -0.01(-0.01%) |
Sep 10, 2013 | 62.67 | 62.67 | 62.65 | 62.67 | 1,617 | +0.01(+0.01%) |
Sep 09, 2013 | 62.67 | 62.71 | 62.63 | 62.66 | 7,562 | +0.03(+0.04%) |
Sep 06, 2013 | 62.63 | 62.63 | 62.63 | 62.63 | 905 | +0.00(+0.00%) |
Sep 05, 2013 | 62.66 | 62.66 | 62.63 | 62.63 | 7,769 | -0.02(-0.03%) |
Sep 04, 2013 | 62.65 | 62.65 | 62.65 | 62.65 | 119 | -0.01(-0.01%) |
Sep 03, 2013 | 62.66 | 62.66 | 62.66 | 62.66 | 2,356 | +0.01(+0.01%) |
Aug 30, 2013 | 62.65 | 62.65 | 62.65 | 62.65 | 123 | +0.01(+0.01%) |
Aug 29, 2013 | 62.64 | 62.64 | 62.64 | 62.64 | 2,639 | +0.00(+0.00%) |
Aug 22, 2013 | 62.64 | 62.64 | 62.64 | 62.64 | 2,639 | +0.02(+0.03%) |
Aug 21, 2013 | 62.63 | 62.63 | 62.63 | 62.63 | 152 | -0.02(-0.03%) |
Aug 20, 2013 | 62.64 | 62.64 | 62.64 | 62.64 | 1,103 | +0.02(+0.03%) |
Aug 19, 2013 | 62.64 | 62.64 | 62.63 | 62.63 | 17,167 | -0.01(-0.01%) |
Aug 16, 2013 | 62.63 | 62.63 | 62.62 | 62.63 | 4,305 | -0.01(-0.01%) |
Aug 15, 2013 | 62.63 | 62.64 | 62.61 | 62.64 | 7,609 | -0.01(-0.01%) |
Aug 14, 2013 | 62.65 | 62.65 | 62.65 | 62.65 | 7,702 | +0.00(+0.00%) |
Aug 13, 2013 | 62.65 | 62.65 | 62.65 | 62.65 | 24,772 | -0.02(-0.03%) |
Aug 12, 2013 | 62.65 | 62.67 | 62.65 | 62.67 | 16,961 | +0.03(+0.04%) |
Aug 09, 2013 | 62.64 | 62.64 | 62.64 | 62.64 | 395 | -0.01(-0.01%) |
Aug 08, 2013 | 62.65 | 62.65 | 62.64 | 62.65 | 23,753 | +0.01(+0.01%) |
Aug 07, 2013 | 62.64 | 62.64 | 62.64 | 62.64 | 5,693 | +0.01(+0.01%) |
Aug 06, 2013 | 62.64 | 62.64 | 62.64 | 62.64 | 3,670 | -0.01(-0.01%) |
Aug 05, 2013 | 62.63 | 62.64 | 62.63 | 62.64 | 957 | +0.01(+0.01%) |
Aug 02, 2013 | 62.63 | 62.63 | 62.63 | 62.63 | 1,948 | +0.01(+0.01%) |
Aug 01, 2013 | 62.62 | 62.63 | 62.62 | 62.63 | 7,682 | -0.02(-0.03%) |
Jul 31, 2013 | 62.64 | 62.64 | 62.63 | 62.64 | 4,414 | +0.00(+0.00%) |
Jul 30, 2013 | 62.64 | 62.64 | 62.64 | 62.64 | 119 | -0.00(-0.00%) |
Jul 29, 2013 | 62.64 | 62.66 | 62.64 | 62.64 | 5,986 | +0.00(+0.00%) |
Jul 26, 2013 | 62.63 | 62.64 | 62.63 | 62.64 | 6,241 | +0.01(+0.01%) |
Jul 25, 2013 | 62.63 | 62.63 | 62.60 | 62.63 | 2,681 | -0.01(-0.01%) |
Jul 24, 2013 | 62.63 | 62.64 | 62.62 | 62.64 | 7,172 | +0.00(+0.00%) |
Jul 23, 2013 | 62.64 | 62.64 | 62.64 | 62.64 | 2,322 | +0.02(+0.03%) |
Jul 22, 2013 | 62.63 | 62.64 | 62.63 | 62.63 | 4,150 | +0.00(+0.00%) |
Jul 19, 2013 | 62.61 | 62.63 | 62.61 | 62.63 | 55,747 | +0.00(+0.01%) |
Jul 18, 2013 | 62.63 | 62.63 | 62.55 | 62.62 | 2,732 | +0.02(+0.03%) |
Jul 16, 2013 | 62.60 | 62.60 | 62.60 | 62.60 | 0 | -0.07(-0.12%) |
Jul 15, 2013 | 62.67 | 62.68 | 62.67 | 62.68 | 1,344 | +0.04(+0.07%) |
Jul 11, 2013 | 62.62 | 62.63 | 62.63 | 62.63 | 7,077 | +0.00(+0.00%) |
Jul 10, 2013 | 62.63 | 62.63 | 62.62 | 62.63 | 4,090 | +0.01(+0.01%) |
Jul 09, 2013 | 62.63 | 62.63 | 62.56 | 62.63 | 1,468 | +0.07(+0.11%) |
Jul 05, 2013 | 62.56 | 62.56 | 62.56 | 62.56 | 0 | -0.04(-0.06%) |
Jul 02, 2013 | 62.59 | 62.60 | 62.60 | 62.60 | 1,799 | -0.02(-0.03%) |
Jul 01, 2013 | 62.62 | 62.62 | 62.60 | 62.62 | 1,801 | -0.02(-0.04%) |
Jun 28, 2013 | 62.63 | 62.64 | 62.63 | 62.64 | 2,639 | -0.02(-0.03%) |
Jun 26, 2013 | 62.67 | 62.67 | 62.65 | 62.66 | 3,598 | -0.11(-0.17%) |
Jun 25, 2013 | 62.75 | 62.80 | 62.68 | 62.77 | 6,975 | +0.03(+0.05%) |
Jun 24, 2013 | 62.73 | 62.73 | 62.72 | 62.73 | 7,275 | -0.01(-0.01%) |
Jun 21, 2013 | 62.74 | 62.74 | 62.74 | 62.74 | 359 | +0.01(+0.01%) |
Jun 20, 2013 | 62.73 | 62.73 | 62.73 | 62.73 | 4,143 | -0.04(-0.07%) |
Jun 19, 2013 | 62.77 | 62.78 | 62.76 | 62.78 | 12,405 | +0.02(+0.04%) |
Jun 18, 2013 | 62.77 | 62.77 | 62.75 | 62.75 | 637 | -0.02(-0.03%) |
Jun 17, 2013 | 62.77 | 62.77 | 62.75 | 62.77 | 1,343 | +0.03(+0.04%) |
Jun 14, 2013 | 62.74 | 62.74 | 62.73 | 62.74 | 968 | +0.01(+0.01%) |
Jun 11, 2013 | 62.73 | 62.73 | 62.73 | 62.73 | 0 | -0.00(-0.00%) |
Jun 10, 2013 | 62.73 | 62.73 | 62.73 | 62.73 | 239 | +0.00(+0.00%) |
Jun 07, 2013 | 62.74 | 62.74 | 62.73 | 62.73 | 4,318 | -0.03(-0.05%) |
Jun 06, 2013 | 62.77 | 62.77 | 62.77 | 62.77 | 1,251 | +0.00(+0.00%) |
Jun 05, 2013 | 62.75 | 62.77 | 62.75 | 62.77 | 17,251 | +0.01(+0.01%) |
Jun 04, 2013 | 62.74 | 62.76 | 62.74 | 62.76 | 2,935 | -0.01(-0.01%) |
May 31, 2013 | 62.77 | 62.77 | 62.77 | 62.77 | 0 | +0.00(+0.00%) |
May 30, 2013 | 62.77 | 62.77 | 62.75 | 62.77 | 6,810 | +0.01(+0.01%) |
May 29, 2013 | 62.78 | 62.78 | 62.76 | 62.76 | 4,118 | -0.01(-0.01%) |
May 28, 2013 | 62.79 | 62.79 | 62.77 | 62.77 | 23,488 | -0.02(-0.03%) |
May 24, 2013 | 62.79 | 62.79 | 62.79 | 62.79 | 2,879 | +0.01(+0.01%) |
May 23, 2013 | 62.78 | 62.78 | 62.78 | 62.78 | 4,997 | +0.00(+0.00%) |
May 22, 2013 | 62.78 | 62.78 | 62.78 | 62.78 | 160,614 | +0.01(+0.01%) |
May 21, 2013 | 62.77 | 62.78 | 62.77 | 62.78 | 6,219 | -0.01(-0.01%) |
May 20, 2013 | 62.78 | 62.78 | 62.77 | 62.78 | 11,944 | +0.01(+0.01%) |
May 17, 2013 | 62.78 | 62.78 | 62.78 | 62.78 | 845 | -0.00(-0.00%) |
May 16, 2013 | 62.77 | 62.78 | 62.77 | 62.78 | 983 | -0.00(-0.01%) |
May 15, 2013 | 62.78 | 62.80 | 62.78 | 62.78 | 24,555 | +0.01(+0.01%) |
May 13, 2013 | 62.78 | 62.78 | 62.78 | 62.78 | 1,328 | -0.02(-0.03%) |
May 10, 2013 | 62.79 | 62.79 | 62.79 | 62.79 | 802 | +0.01(+0.01%) |
May 09, 2013 | 62.78 | 62.78 | 62.78 | 62.78 | 2,347 | +0.00(+0.00%) |
May 08, 2013 | 62.78 | 62.78 | 62.78 | 62.78 | 2,844 | +0.01(+0.01%) |
May 07, 2013 | 62.78 | 62.78 | 62.76 | 62.78 | 2,192 | +0.00(+0.00%) |
May 06, 2013 | 62.77 | 62.78 | 62.75 | 62.78 | 9,220 | +0.01(+0.02%) |
May 03, 2013 | 62.76 | 62.76 | 62.76 | 62.76 | 236 | -0.00(-0.00%) |
May 02, 2013 | 62.77 | 62.77 | 62.75 | 62.77 | 9,786 | -0.02(-0.03%) |
May 01, 2013 | 62.78 | 62.78 | 62.78 | 62.78 | 7,797 | +0.02(+0.03%) |
Apr 24, 2013 | 62.77 | 62.77 | 62.77 | 62.77 | 3,239 | +0.03(+0.05%) |
Apr 22, 2013 | 62.73 | 62.73 | 62.73 | 62.73 | 0 | -0.02(-0.03%) |
Apr 19, 2013 | 62.74 | 62.75 | 62.74 | 62.75 | 1,817 | +0.00(+0.00%) |
Apr 18, 2013 | 62.75 | 62.75 | 62.75 | 62.75 | 15,835 | +0.00(+0.00%) |
Apr 16, 2013 | 62.75 | 62.75 | 62.75 | 62.75 | 239 | +0.01(+0.01%) |
Apr 15, 2013 | 62.74 | 62.74 | 62.74 | 62.74 | 2,550 | +0.02(+0.04%) |
Apr 12, 2013 | 62.72 | 62.72 | 62.72 | 62.72 | 350 | -0.02(-0.03%) |
Apr 11, 2013 | 62.73 | 62.73 | 62.73 | 62.73 | 311 | +0.02(+0.03%) |
Apr 10, 2013 | 62.72 | 62.72 | 62.72 | 62.72 | 899 | +0.01(+0.01%) |
Apr 09, 2013 | 62.71 | 62.71 | 62.71 | 62.71 | 599 | +0.00(+0.00%) |
Apr 08, 2013 | 62.70 | 62.71 | 62.70 | 62.71 | 539 | +0.01(+0.01%) |
Apr 04, 2013 | 62.68 | 62.70 | 62.70 | 62.70 | 1,079 | -0.01(-0.01%) |
Apr 03, 2013 | 62.71 | 62.71 | 62.71 | 62.71 | 798 | +0.03(+0.05%) |
Mar 28, 2013 | 62.68 | 62.68 | 62.68 | 62.68 | 0 | -0.02(-0.03%) |
Mar 27, 2013 | 62.69 | 62.69 | 62.69 | 62.69 | 359 | +0.08(+0.13%) |
Mar 07, 2013 | 62.61 | 62.61 | 62.61 | 62.61 | 3,718 | +0.01(+0.01%) |
Mar 05, 2013 | 62.60 | 62.60 | 62.60 | 62.60 | 1,679 | -0.01(-0.01%) |
Feb 27, 2013 | 62.62 | 62.61 | 62.61 | 62.61 | 239 | -0.01(-0.01%) |
Feb 26, 2013 | 62.62 | 62.62 | 62.62 | 62.62 | 989 | +0.08(+0.12%) |
Feb 11, 2013 | 62.54 | 62.54 | 62.54 | 62.54 | 0 | -0.03(-0.04%) |
Feb 08, 2013 | 62.57 | 62.57 | 62.57 | 62.57 | 2,399 | +0.01(+0.01%) |
Feb 05, 2013 | 62.56 | 62.56 | 62.56 | 62.56 | 1,559 | -0.01(-0.01%) |
Feb 04, 2013 | 62.57 | 62.57 | 62.57 | 62.57 | 359 | +0.01(+0.01%) |
Jan 28, 2013 | 62.56 | 62.56 | 62.56 | 62.56 | 2,999 | +0.00(+0.00%) |
Jan 25, 2013 | 62.56 | 62.56 | 62.56 | 62.56 | 119 | -0.01(-0.01%) |
Jan 24, 2013 | 62.57 | 62.57 | 62.57 | 62.57 | 1,343 | +0.00(+0.00%) |
Jan 22, 2013 | 62.57 | 62.57 | 62.57 | 62.57 | 239 | +0.02(+0.03%) |
Jan 15, 2013 | 62.54 | 62.55 | 62.55 | 62.55 | 30,591 | +0.01(+0.01%) |
Jan 11, 2013 | 62.54 | 62.54 | 62.54 | 62.54 | 119 | -0.01(-0.01%) |
Jan 10, 2013 | 62.55 | 62.55 | 62.55 | 62.55 | 3,808 | +0.02(+0.04%) |
Jan 08, 2013 | 62.53 | 62.53 | 62.53 | 62.53 | 719 | +0.02(+0.03%) |
Jan 07, 2013 | 62.52 | 62.52 | 62.51 | 62.51 | 3,538 | +0.01(+0.01%) |
Jan 04, 2013 | 62.50 | 62.50 | 62.50 | 62.50 | 479 | +0.00(+0.00%) |
Jan 03, 2013 | 62.50 | 62.52 | 62.50 | 62.50 | 359 | -0.02(-0.03%) |
Jan 02, 2013 | 62.52 | 62.52 | 62.52 | 62.52 | 119 | +0.01(+0.01%) |
Dec 31, 2012 | 62.53 | 62.53 | 62.49 | 62.51 | 3,366 | -0.02(-0.03%) |
Dec 28, 2012 | 62.53 | 62.53 | 62.53 | 62.53 | 4,798 | +0.00(+0.00%) |
Dec 27, 2012 | 62.52 | 62.53 | 62.52 | 62.53 | 758 | -0.02(-0.03%) |
Dec 24, 2012 | 62.54 | 62.54 | 62.54 | 62.54 | 3,958 | +0.00(+0.00%) |
Dec 21, 2012 | 62.54 | 62.54 | 62.54 | 62.54 | 839 | +0.01(+0.01%) |
Dec 20, 2012 | 62.53 | 62.53 | 62.53 | 62.53 | 2,039 | +0.01(+0.01%) |
Dec 19, 2012 | 62.53 | 62.53 | 62.53 | 62.53 | 3,788 | -0.01(-0.01%) |
Dec 18, 2012 | 62.53 | 62.53 | 62.53 | 62.53 | 3,753 | +0.00(+0.00%) |
Dec 17, 2012 | 62.53 | 62.53 | 62.53 | 62.53 | 2,038 | +0.00(+0.00%) |
Dec 14, 2012 | 62.53 | 62.53 | 62.53 | 62.53 | 2,243 | +0.02(+0.03%) |
Dec 11, 2012 | 62.52 | 62.52 | 62.52 | 62.52 | 1,679 | -0.02(-0.04%) |
Dec 06, 2012 | 62.54 | 62.54 | 62.54 | 62.54 | 239 | +0.00(+0.00%) |
Dec 05, 2012 | 62.54 | 62.54 | 62.54 | 62.54 | 3,102 | +0.00(+0.00%) |
Dec 04, 2012 | 62.54 | 62.54 | 62.54 | 62.54 | 2,159 | +0.01(+0.01%) |
Nov 29, 2012 | 62.53 | 62.53 | 62.53 | 62.53 | 0 | +0.01(+0.01%) |
Nov 21, 2012 | 62.53 | 62.53 | 62.53 | 62.53 | 1,799 | +0.01(+0.01%) |
Nov 12, 2012 | 62.53 | 62.52 | 62.52 | 62.52 | 959 | -0.04(-0.06%) |
Nov 09, 2012 | 62.56 | 62.56 | 62.55 | 62.55 | 1,439 | -0.01(-0.01%) |
Nov 08, 2012 | 62.56 | 62.56 | 62.56 | 62.56 | 1,343 | +0.01(+0.01%) |