Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 66.33 | 66.33 | 66.33 | 66.33 | 1,102,784 | -0.01(-0.01%) |
Dec 30, 2013 | 66.32 | 66.35 | 66.29 | 66.33 | 1,460,555 | +0.04(+0.06%) |
Dec 27, 2013 | 66.30 | 66.31 | 66.26 | 66.29 | 1,341,417 | +0.02(+0.04%) |
Dec 26, 2013 | 66.29 | 66.32 | 66.24 | 66.27 | 1,596,454 | -0.06(-0.09%) |
Dec 24, 2013 | 66.33 | 66.34 | 66.30 | 66.33 | 748,393 | -0.02(-0.02%) |
Dec 23, 2013 | 66.38 | 66.43 | 66.34 | 66.34 | 1,269,715 | -0.06(-0.09%) |
Dec 20, 2013 | 66.36 | 66.62 | 66.36 | 66.40 | 1,139,558 | -0.05(-0.07%) |
Dec 19, 2013 | 66.44 | 66.46 | 66.40 | 66.45 | 1,020,656 | -0.08(-0.12%) |
Dec 18, 2013 | 66.47 | 66.58 | 66.43 | 66.53 | 1,337,324 | +0.01(+0.01%) |
Dec 17, 2013 | 66.50 | 66.53 | 66.46 | 66.53 | 1,173,096 | +0.07(+0.11%) |
Dec 16, 2013 | 66.47 | 66.49 | 66.43 | 66.45 | 1,639,273 | +0.01(+0.01%) |
Dec 13, 2013 | 66.47 | 66.47 | 66.43 | 66.44 | 977,902 | +0.03(+0.05%) |
Dec 12, 2013 | 66.47 | 66.48 | 66.41 | 66.41 | 1,235,273 | -0.07(-0.11%) |
Dec 11, 2013 | 66.53 | 66.55 | 66.48 | 66.48 | 1,043,886 | -0.04(-0.06%) |
Dec 10, 2013 | 66.53 | 66.54 | 66.51 | 66.53 | 823,179 | +0.03(+0.05%) |
Dec 09, 2013 | 66.50 | 66.51 | 66.48 | 66.49 | 798,576 | +0.01(+0.01%) |
Dec 06, 2013 | 66.44 | 66.50 | 66.41 | 66.48 | 900,334 | +0.01(+0.01%) |
Dec 05, 2013 | 66.48 | 66.49 | 66.45 | 66.48 | 788,479 | -0.03(-0.05%) |
Dec 04, 2013 | 66.51 | 66.53 | 66.47 | 66.51 | 877,253 | -0.04(-0.06%) |
Dec 03, 2013 | 66.58 | 66.58 | 66.54 | 66.55 | 1,575,946 | +0.01(+0.01%) |
Dec 02, 2013 | 66.62 | 66.62 | 66.51 | 66.54 | 1,716,958 | -0.09(-0.13%) |
Nov 29, 2013 | 66.58 | 66.63 | 66.56 | 66.63 | 397,599 | +0.03(+0.05%) |
Nov 27, 2013 | 66.63 | 66.63 | 66.56 | 66.60 | 1,122,313 | -0.01(-0.01%) |
Nov 26, 2013 | 66.61 | 66.62 | 66.56 | 66.61 | 1,538,114 | +0.01(+0.01%) |
Nov 25, 2013 | 66.58 | 66.61 | 66.56 | 66.60 | 1,284,516 | +0.02(+0.02%) |
Nov 22, 2013 | 66.56 | 66.60 | 66.55 | 66.58 | 1,508,007 | +0.02(+0.02%) |
Nov 21, 2013 | 66.56 | 66.60 | 66.52 | 66.56 | 1,492,728 | +0.02(+0.02%) |
Nov 20, 2013 | 66.58 | 66.61 | 66.54 | 66.55 | 927,616 | -0.03(-0.05%) |
Nov 19, 2013 | 66.58 | 66.60 | 66.56 | 66.58 | 1,340,242 | -0.01(-0.01%) |
Nov 18, 2013 | 66.56 | 66.59 | 66.55 | 66.59 | 869,482 | +0.05(+0.07%) |
Nov 15, 2013 | 66.56 | 66.59 | 66.54 | 66.54 | 669,991 | -0.05(-0.07%) |
Nov 14, 2013 | 66.51 | 66.59 | 66.51 | 66.59 | 1,050,668 | +0.17(+0.26%) |
Nov 12, 2013 | 66.46 | 66.46 | 66.42 | 66.42 | 1,444,712 | -0.06(-0.09%) |
Nov 11, 2013 | 66.46 | 66.48 | 66.45 | 66.47 | 1,113,945 | +0.01(+0.01%) |
Nov 08, 2013 | 66.49 | 66.50 | 66.45 | 66.46 | 1,367,284 | -0.11(-0.16%) |
Nov 07, 2013 | 66.59 | 66.61 | 66.56 | 66.57 | 993,317 | +0.02(+0.02%) |
Nov 06, 2013 | 66.53 | 66.56 | 66.52 | 66.56 | 1,034,869 | +0.07(+0.11%) |
Nov 05, 2013 | 66.47 | 66.48 | 66.43 | 66.48 | 1,286,253 | -0.02(-0.02%) |
Nov 04, 2013 | 66.51 | 66.51 | 66.46 | 66.50 | 795,561 | +0.04(+0.06%) |
Nov 01, 2013 | 66.49 | 66.51 | 66.45 | 66.46 | 1,466,152 | -0.04(-0.05%) |
Oct 31, 2013 | 66.53 | 66.54 | 66.44 | 66.49 | 861,764 | -0.02(-0.04%) |
Oct 30, 2013 | 66.53 | 66.56 | 66.47 | 66.52 | 1,268,003 | +0.00(+0.01%) |
Oct 29, 2013 | 66.48 | 66.53 | 66.47 | 66.51 | 857,098 | +0.05(+0.07%) |
Oct 28, 2013 | 66.48 | 66.52 | 66.46 | 66.47 | 2,335,833 | -0.02(-0.04%) |
Oct 25, 2013 | 66.48 | 66.51 | 66.46 | 66.49 | 628,981 | +0.01(+0.01%) |
Oct 24, 2013 | 66.50 | 66.52 | 66.45 | 66.48 | 911,736 | -0.01(-0.01%) |
Oct 23, 2013 | 66.48 | 66.53 | 66.48 | 66.49 | 943,431 | -0.02(-0.02%) |
Oct 22, 2013 | 66.48 | 66.52 | 66.46 | 66.51 | 1,823,152 | +0.09(+0.14%) |
Oct 21, 2013 | 66.39 | 66.44 | 66.38 | 66.42 | 1,014,988 | -0.01(-0.01%) |
Oct 18, 2013 | 66.43 | 66.46 | 66.42 | 66.43 | 797,913 | -0.02(-0.02%) |
Oct 17, 2013 | 66.38 | 66.45 | 66.37 | 66.44 | 799,692 | +0.13(+0.19%) |
Oct 16, 2013 | 66.25 | 66.34 | 66.23 | 66.31 | 1,038,714 | +0.07(+0.10%) |
Oct 15, 2013 | 66.31 | 66.31 | 66.24 | 66.25 | 1,394,418 | -0.02(-0.03%) |
Oct 14, 2013 | 66.29 | 66.31 | 66.25 | 66.27 | 807,691 | -0.02(-0.04%) |
Oct 11, 2013 | 66.29 | 66.34 | 66.27 | 66.29 | 858,998 | +0.01(+0.02%) |
Oct 10, 2013 | 66.23 | 66.29 | 66.22 | 66.28 | 755,252 | +0.00(+0.01%) |
Oct 09, 2013 | 66.27 | 66.30 | 66.25 | 66.28 | 2,034,211 | +0.02(+0.04%) |
Oct 08, 2013 | 66.28 | 66.28 | 66.23 | 66.25 | 1,022,719 | -0.05(-0.07%) |
Oct 07, 2013 | 66.34 | 66.34 | 66.21 | 66.30 | 744,719 | +0.02(+0.02%) |
Oct 04, 2013 | 66.33 | 66.33 | 66.27 | 66.29 | 1,044,238 | -0.07(-0.11%) |
Oct 03, 2013 | 66.34 | 66.38 | 66.31 | 66.36 | 711,106 | +0.02(+0.02%) |
Oct 02, 2013 | 66.34 | 66.37 | 66.30 | 66.34 | 2,292,129 | +0.07(+0.10%) |
Oct 01, 2013 | 66.31 | 66.33 | 66.27 | 66.28 | 1,326,936 | +0.02(+0.03%) |
Sep 27, 2013 | 66.23 | 66.31 | 66.23 | 66.26 | 855,970 | +0.02(+0.04%) |
Sep 26, 2013 | 66.26 | 66.27 | 66.22 | 66.23 | 795,389 | -0.02(-0.04%) |
Sep 25, 2013 | 66.25 | 66.29 | 66.23 | 66.26 | 957,452 | +0.03(+0.04%) |
Sep 24, 2013 | 66.21 | 66.28 | 66.20 | 66.23 | 1,052,515 | +0.01(+0.02%) |
Sep 23, 2013 | 66.18 | 66.23 | 66.17 | 66.22 | 1,567,730 | +0.02(+0.04%) |
Sep 20, 2013 | 66.18 | 66.22 | 66.15 | 66.19 | 678,540 | +0.02(+0.02%) |
Sep 19, 2013 | 66.19 | 66.23 | 66.16 | 66.18 | 1,251,529 | -0.05(-0.07%) |
Sep 18, 2013 | 66.01 | 66.27 | 65.96 | 66.23 | 1,535,384 | +0.23(+0.35%) |
Sep 17, 2013 | 66.00 | 66.03 | 65.98 | 65.99 | 1,218,448 | +0.00(+0.00%) |
Sep 16, 2013 | 66.04 | 66.05 | 65.96 | 65.99 | 1,380,661 | +0.10(+0.15%) |
Sep 13, 2013 | 65.85 | 65.90 | 65.83 | 65.90 | 1,612,640 | +0.02(+0.03%) |
Sep 12, 2013 | 65.85 | 65.89 | 65.84 | 65.88 | 1,188,248 | +0.08(+0.13%) |
Sep 11, 2013 | 65.80 | 65.83 | 65.75 | 65.80 | 1,082,437 | +0.06(+0.09%) |
Sep 10, 2013 | 65.77 | 65.80 | 65.73 | 65.74 | 1,457,285 | -0.09(-0.13%) |
Sep 09, 2013 | 65.85 | 65.88 | 65.81 | 65.83 | 745,629 | +0.06(+0.09%) |
Sep 06, 2013 | 65.76 | 65.81 | 65.72 | 65.76 | 1,348,626 | +0.10(+0.15%) |
Sep 05, 2013 | 65.69 | 65.71 | 65.62 | 65.66 | 1,383,737 | -0.08(-0.13%) |
Sep 04, 2013 | 65.87 | 65.89 | 65.75 | 65.75 | 805,275 | -0.09(-0.14%) |
Sep 03, 2013 | 65.90 | 65.90 | 65.82 | 65.84 | 2,099,568 | -0.12(-0.18%) |
Aug 30, 2013 | 65.96 | 66.00 | 65.93 | 65.96 | 2,066,349 | -0.01(-0.01%) |
Aug 29, 2013 | 65.90 | 65.97 | 65.89 | 65.97 | 1,165,720 | +0.03(+0.05%) |
Aug 28, 2013 | 65.94 | 65.97 | 65.90 | 65.93 | 708,172 | -0.01(-0.01%) |
Aug 27, 2013 | 65.93 | 65.99 | 65.91 | 65.94 | 1,368,953 | +0.03(+0.05%) |
Aug 26, 2013 | 65.92 | 65.92 | 65.89 | 65.91 | 933,507 | +0.04(+0.06%) |
Aug 23, 2013 | 65.78 | 65.89 | 65.74 | 65.87 | 954,839 | +0.07(+0.10%) |
Aug 22, 2013 | 65.86 | 65.87 | 65.78 | 65.80 | 840,469 | -0.02(-0.03%) |
Aug 21, 2013 | 65.92 | 65.92 | 65.82 | 65.82 | 938,849 | -0.15(-0.22%) |
Aug 20, 2013 | 65.92 | 65.97 | 65.92 | 65.97 | 915,612 | +0.07(+0.11%) |
Aug 19, 2013 | 65.91 | 65.92 | 65.87 | 65.89 | 1,067,293 | -0.05(-0.07%) |
Aug 16, 2013 | 65.97 | 65.99 | 65.89 | 65.94 | 921,148 | -0.02(-0.04%) |
Aug 15, 2013 | 65.98 | 66.01 | 65.92 | 65.97 | 1,061,636 | -0.10(-0.15%) |
Aug 14, 2013 | 66.05 | 66.07 | 66.02 | 66.06 | 928,659 | +0.02(+0.04%) |
Aug 13, 2013 | 66.09 | 66.10 | 66.03 | 66.04 | 1,064,590 | -0.12(-0.17%) |
Aug 12, 2013 | 66.20 | 66.20 | 66.14 | 66.15 | 1,020,364 | -0.02(-0.04%) |
Aug 09, 2013 | 66.17 | 66.20 | 66.15 | 66.18 | 1,132,944 | +0.01(+0.01%) |
Aug 08, 2013 | 66.18 | 66.19 | 66.15 | 66.17 | 864,247 | +0.02(+0.04%) |
Aug 07, 2013 | 66.15 | 66.16 | 66.13 | 66.15 | 1,022,780 | +0.00(+0.00%) |
Aug 06, 2013 | 66.15 | 66.15 | 66.11 | 66.15 | 979,432 | -0.02(-0.04%) |
Aug 05, 2013 | 66.18 | 66.18 | 66.12 | 66.17 | 1,171,768 | -0.01(-0.01%) |
Aug 02, 2013 | 66.13 | 66.20 | 66.09 | 66.18 | 1,497,944 | +0.15(+0.22%) |
Aug 01, 2013 | 66.10 | 66.10 | 66.01 | 66.03 | 6,913,741 | -0.10(-0.16%) |
Jul 31, 2013 | 66.03 | 66.13 | 66.01 | 66.13 | 1,219,939 | +0.05(+0.07%) |
Jul 30, 2013 | 66.12 | 66.13 | 66.08 | 66.08 | 1,547,664 | -0.02(-0.04%) |
Jul 29, 2013 | 66.09 | 66.14 | 66.09 | 66.11 | 1,205,982 | -0.03(-0.05%) |
Jul 26, 2013 | 66.09 | 66.16 | 66.09 | 66.14 | 1,075,373 | +0.03(+0.05%) |
Jul 25, 2013 | 65.99 | 66.11 | 65.99 | 66.11 | 1,241,175 | +0.06(+0.09%) |
Jul 24, 2013 | 66.08 | 66.08 | 66.03 | 66.05 | 3,005,537 | -0.10(-0.15%) |
Jul 23, 2013 | 66.15 | 66.15 | 66.10 | 66.15 | 2,160,542 | -0.00(-0.01%) |
Jul 22, 2013 | 66.12 | 66.17 | 66.13 | 66.15 | 1,352,799 | -0.01(-0.01%) |
Jul 19, 2013 | 66.13 | 66.18 | 66.13 | 66.16 | 1,063,007 | +0.04(+0.06%) |
Jul 18, 2013 | 66.14 | 66.15 | 66.10 | 66.12 | 1,530,152 | -0.01(-0.01%) |
Jul 17, 2013 | 66.14 | 66.16 | 66.09 | 66.13 | 1,975,916 | +0.05(+0.08%) |
Jul 16, 2013 | 66.04 | 66.08 | 66.02 | 66.08 | 2,098,678 | +0.02(+0.04%) |
Jul 15, 2013 | 66.00 | 66.05 | 65.98 | 66.05 | 2,368,816 | +0.07(+0.11%) |
Jul 12, 2013 | 66.03 | 66.07 | 65.95 | 65.98 | 5,633,553 | -0.04(-0.06%) |
Jul 11, 2013 | 65.96 | 66.03 | 65.95 | 66.02 | 5,217,262 | +0.22(+0.34%) |
Jul 10, 2013 | 65.81 | 65.84 | 65.79 | 65.80 | 678,765 | -0.02(-0.02%) |
Jul 09, 2013 | 65.85 | 65.85 | 65.80 | 65.81 | 1,818,701 | +0.02(+0.02%) |
Jul 08, 2013 | 65.71 | 65.81 | 65.71 | 65.80 | 894,090 | +0.13(+0.20%) |
Jul 05, 2013 | 65.74 | 65.74 | 65.66 | 65.66 | 864,063 | -0.21(-0.31%) |
Jul 03, 2013 | 65.91 | 65.92 | 65.86 | 65.87 | 696,013 | -0.01(-0.01%) |
Jul 02, 2013 | 65.91 | 65.91 | 65.85 | 65.88 | 1,146,597 | -0.02(-0.04%) |
Jul 01, 2013 | 65.88 | 65.93 | 65.84 | 65.90 | 2,039,377 | +0.05(+0.07%) |
Jun 28, 2013 | 65.80 | 65.87 | 65.78 | 65.86 | 1,389,066 | +0.07(+0.11%) |
Jun 26, 2013 | 65.83 | 65.84 | 65.75 | 65.78 | 953,724 | +0.08(+0.13%) |
Jun 25, 2013 | 65.71 | 65.77 | 65.68 | 65.70 | 1,533,755 | +0.05(+0.08%) |
Jun 24, 2013 | 65.59 | 65.76 | 65.58 | 65.65 | 2,150,025 | -0.16(-0.24%) |
Jun 21, 2013 | 65.87 | 65.92 | 65.78 | 65.81 | 2,829,803 | -0.08(-0.12%) |
Jun 20, 2013 | 65.92 | 66.00 | 65.82 | 65.89 | 1,375,120 | -0.16(-0.24%) |
Jun 19, 2013 | 66.24 | 66.26 | 66.03 | 66.05 | 894,578 | -0.20(-0.30%) |
Jun 18, 2013 | 66.18 | 66.27 | 66.18 | 66.24 | 916,015 | -0.03(-0.05%) |
Jun 17, 2013 | 66.30 | 66.31 | 66.26 | 66.28 | 794,888 | +0.01(+0.01%) |
Jun 14, 2013 | 66.26 | 66.31 | 66.26 | 66.27 | 891,890 | +0.06(+0.09%) |
Jun 13, 2013 | 66.12 | 66.22 | 66.11 | 66.21 | 910,000 | +0.09(+0.14%) |
Jun 12, 2013 | 66.11 | 66.16 | 66.11 | 66.12 | 692,445 | -0.01(-0.01%) |
Jun 11, 2013 | 66.07 | 66.13 | 66.04 | 66.13 | 1,437,817 | -0.01(-0.01%) |
Jun 10, 2013 | 66.14 | 66.15 | 66.10 | 66.14 | 1,119,644 | -0.04(-0.06%) |
Jun 07, 2013 | 66.24 | 66.24 | 66.17 | 66.17 | 1,163,857 | -0.08(-0.12%) |
Jun 06, 2013 | 66.25 | 66.29 | 66.23 | 66.25 | 923,347 | -0.03(-0.05%) |
Jun 05, 2013 | 66.24 | 66.30 | 66.24 | 66.28 | 1,068,188 | +0.02(+0.04%) |
Jun 04, 2013 | 66.23 | 66.28 | 66.23 | 66.26 | 1,101,068 | +0.02(+0.02%) |
Jun 03, 2013 | 66.19 | 66.28 | 66.19 | 66.24 | 1,540,302 | +0.03(+0.05%) |
May 31, 2013 | 66.32 | 66.32 | 66.16 | 66.21 | 1,647,100 | -0.03(-0.05%) |
May 30, 2013 | 66.29 | 66.30 | 66.23 | 66.24 | 1,157,178 | -0.01(-0.01%) |
May 29, 2013 | 66.27 | 66.29 | 66.23 | 66.25 | 1,823,601 | +0.00(+0.00%) |
May 28, 2013 | 66.38 | 66.39 | 66.25 | 66.25 | 953,342 | -0.14(-0.21%) |
May 24, 2013 | 66.39 | 66.42 | 66.37 | 66.39 | 753,925 | +0.00(+0.00%) |
May 23, 2013 | 66.42 | 66.44 | 66.36 | 66.39 | 1,029,104 | -0.03(-0.04%) |
May 22, 2013 | 66.47 | 66.52 | 66.41 | 66.42 | 917,855 | -0.06(-0.09%) |
May 21, 2013 | 66.46 | 66.49 | 66.44 | 66.48 | 1,151,427 | +0.03(+0.05%) |
May 20, 2013 | 66.49 | 66.50 | 66.44 | 66.45 | 4,234,425 | -0.04(-0.06%) |
May 17, 2013 | 66.51 | 66.51 | 66.45 | 66.49 | 720,781 | -0.02(-0.04%) |
May 16, 2013 | 66.48 | 66.53 | 66.46 | 66.51 | 917,992 | +0.06(+0.09%) |
May 15, 2013 | 66.46 | 66.47 | 66.43 | 66.46 | 855,631 | +0.00(+0.00%) |
May 13, 2013 | 66.46 | 66.46 | 66.45 | 66.46 | 851,346 | +0.01(+0.01%) |
May 10, 2013 | 66.51 | 66.52 | 66.45 | 66.45 | 664,778 | -0.10(-0.15%) |
May 09, 2013 | 66.55 | 66.56 | 66.53 | 66.55 | 822,931 | +0.02(+0.04%) |
May 08, 2013 | 66.55 | 66.55 | 66.51 | 66.52 | 762,623 | +0.00(+0.00%) |
May 07, 2013 | 66.55 | 66.55 | 66.52 | 66.52 | 892,367 | -0.03(-0.05%) |
May 06, 2013 | 66.55 | 66.57 | 66.53 | 66.55 | 1,591,656 | +0.02(+0.04%) |
May 03, 2013 | 66.59 | 66.63 | 66.51 | 66.53 | 1,076,443 | -0.10(-0.15%) |
May 02, 2013 | 66.63 | 66.64 | 66.60 | 66.63 | 867,801 | +0.02(+0.02%) |
May 01, 2013 | 66.61 | 66.63 | 66.60 | 66.61 | 590,975 | +0.05(+0.08%) |
Apr 30, 2013 | 66.59 | 66.60 | 66.56 | 66.56 | 1,496,382 | -0.01(-0.01%) |
Apr 29, 2013 | 66.59 | 66.59 | 66.56 | 66.57 | 790,195 | -0.00(-0.01%) |
Apr 26, 2013 | 66.55 | 66.58 | 66.54 | 66.57 | 572,446 | +0.04(+0.06%) |
Apr 25, 2013 | 66.51 | 66.55 | 66.50 | 66.54 | 957,500 | +0.01(+0.01%) |
Apr 24, 2013 | 66.53 | 66.54 | 66.51 | 66.53 | 621,060 | +0.00(+0.00%) |
Apr 23, 2013 | 66.55 | 66.53 | 66.51 | 66.53 | 1,746,922 | +0.01(+0.01%) |
Apr 22, 2013 | 66.50 | 66.53 | 66.50 | 66.52 | 1,651,613 | +0.04(+0.06%) |
Apr 19, 2013 | 66.50 | 66.51 | 66.47 | 66.48 | 766,543 | -0.02(-0.04%) |
Apr 18, 2013 | 66.53 | 66.53 | 66.49 | 66.50 | 1,158,229 | -0.01(-0.01%) |
Apr 17, 2013 | 66.50 | 66.53 | 66.50 | 66.51 | 826,484 | -0.01(-0.01%) |
Apr 16, 2013 | 66.51 | 66.52 | 66.49 | 66.52 | 976,874 | +0.01(+0.01%) |
Apr 15, 2013 | 66.50 | 66.53 | 66.49 | 66.51 | 1,275,204 | +0.00(+0.00%) |
Apr 12, 2013 | 66.50 | 66.51 | 66.47 | 66.51 | 813,499 | +0.04(+0.06%) |
Apr 11, 2013 | 66.45 | 66.48 | 66.44 | 66.48 | 1,103,318 | +0.01(+0.02%) |
Apr 10, 2013 | 66.50 | 66.50 | 66.46 | 66.46 | 1,570,238 | -0.03(-0.05%) |
Apr 09, 2013 | 66.50 | 66.50 | 66.48 | 66.50 | 748,501 | +0.01(+0.02%) |
Apr 08, 2013 | 66.50 | 66.50 | 66.47 | 66.48 | 4,762,598 | -0.01(-0.02%) |
Apr 05, 2013 | 66.47 | 66.51 | 66.46 | 66.50 | 1,767,681 | +0.01(+0.01%) |
Apr 04, 2013 | 66.43 | 66.50 | 66.43 | 66.49 | 2,173,958 | +0.07(+0.11%) |
Apr 03, 2013 | 66.41 | 66.45 | 66.38 | 66.41 | 1,411,013 | +0.02(+0.02%) |
Apr 02, 2013 | 66.40 | 66.41 | 66.37 | 66.40 | 769,951 | +0.03(+0.05%) |
Apr 01, 2013 | 66.40 | 66.41 | 66.33 | 66.36 | 875,866 | -0.00(-0.00%) |
Mar 28, 2013 | 66.37 | 66.38 | 66.34 | 66.37 | 1,336,128 | +0.00(+0.00%) |
Mar 27, 2013 | 66.36 | 66.37 | 66.34 | 66.37 | 1,076,606 | +0.02(+0.04%) |
Mar 26, 2013 | 66.35 | 66.36 | 66.31 | 66.34 | 799,611 | -0.02(-0.04%) |
Mar 25, 2013 | 66.33 | 66.37 | 66.31 | 66.37 | 1,089,312 | +0.03(+0.05%) |
Mar 22, 2013 | 66.37 | 66.38 | 66.32 | 66.33 | 1,395,093 | -0.02(-0.04%) |
Mar 21, 2013 | 66.34 | 66.37 | 66.34 | 66.36 | 589,114 | -0.01(-0.01%) |
Mar 20, 2013 | 66.37 | 66.37 | 66.35 | 66.37 | 703,956 | -0.01(-0.01%) |
Mar 19, 2013 | 66.35 | 66.41 | 66.35 | 66.37 | 1,008,272 | +0.02(+0.02%) |
Mar 18, 2013 | 66.33 | 66.37 | 66.33 | 66.36 | 789,253 | +0.03(+0.05%) |
Mar 15, 2013 | 66.30 | 66.33 | 66.28 | 66.33 | 1,034,331 | +0.03(+0.04%) |
Mar 14, 2013 | 66.28 | 66.31 | 66.27 | 66.30 | 1,163,975 | +0.00(+0.01%) |
Mar 13, 2013 | 66.29 | 66.30 | 66.27 | 66.29 | 1,006,212 | -0.01(-0.01%) |
Mar 12, 2013 | 66.28 | 66.32 | 66.26 | 66.30 | 958,730 | +0.03(+0.05%) |
Mar 11, 2013 | 66.28 | 66.28 | 66.26 | 66.27 | 1,486,802 | -0.02(-0.02%) |
Mar 08, 2013 | 66.25 | 66.28 | 66.23 | 66.28 | 19,633,658 | -0.01(-0.01%) |
Mar 07, 2013 | 66.32 | 66.32 | 66.29 | 66.29 | 705,863 | -0.04(-0.06%) |
Mar 06, 2013 | 66.33 | 66.35 | 66.33 | 66.33 | 749,929 | -0.04(-0.06%) |
Mar 05, 2013 | 66.37 | 66.37 | 66.33 | 66.37 | 826,819 | +0.01(+0.01%) |
Mar 04, 2013 | 66.38 | 66.38 | 66.37 | 66.37 | 555,918 | -0.02(-0.02%) |
Mar 01, 2013 | 66.35 | 66.38 | 66.35 | 66.38 | 710,063 | +0.03(+0.04%) |
Feb 28, 2013 | 66.35 | 66.37 | 66.34 | 66.36 | 662,379 | +0.04(+0.06%) |
Feb 27, 2013 | 66.34 | 66.37 | 66.31 | 66.32 | 852,363 | +0.01(+0.01%) |
Feb 26, 2013 | 66.30 | 66.35 | 66.29 | 66.31 | 786,791 | +0.04(+0.06%) |
Feb 22, 2013 | 66.23 | 66.27 | 66.23 | 66.27 | 694,715 | +0.02(+0.04%) |
Feb 21, 2013 | 66.22 | 66.27 | 66.21 | 66.24 | 734,016 | +0.03(+0.05%) |
Feb 20, 2013 | 66.19 | 66.21 | 66.17 | 66.21 | 732,545 | +0.04(+0.06%) |
Feb 19, 2013 | 66.23 | 66.23 | 66.17 | 66.17 | 1,489,743 | -0.03(-0.05%) |
Feb 15, 2013 | 66.21 | 66.21 | 66.17 | 66.20 | 636,767 | +0.02(+0.02%) |
Feb 14, 2013 | 66.21 | 66.21 | 66.17 | 66.19 | 1,986,195 | -0.02(-0.02%) |
Feb 13, 2013 | 66.20 | 66.21 | 66.19 | 66.20 | 837,110 | -0.03(-0.05%) |
Feb 12, 2013 | 66.23 | 66.23 | 66.22 | 66.23 | 716,094 | +0.00(+0.00%) |
Feb 11, 2013 | 66.21 | 66.25 | 66.21 | 66.23 | 5,716,954 | +0.00(+0.00%) |
Feb 08, 2013 | 66.23 | 66.25 | 66.22 | 66.23 | 3,819,887 | -0.02(-0.02%) |
Feb 07, 2013 | 66.24 | 66.28 | 66.21 | 66.25 | 725,009 | +0.04(+0.06%) |
Feb 06, 2013 | 66.23 | 66.24 | 66.21 | 66.21 | 749,505 | -0.02(-0.04%) |
Feb 04, 2013 | 66.21 | 66.23 | 66.18 | 66.23 | 655,279 | +0.05(+0.07%) |
Feb 01, 2013 | 66.21 | 66.27 | 66.19 | 66.19 | 1,209,622 | -0.02(-0.03%) |
Jan 31, 2013 | 66.14 | 66.21 | 66.12 | 66.21 | 1,425,427 | +0.06(+0.09%) |
Jan 30, 2013 | 66.14 | 66.15 | 66.10 | 66.15 | 830,312 | +0.01(+0.01%) |
Jan 29, 2013 | 66.12 | 66.16 | 66.11 | 66.14 | 807,477 | +0.02(+0.04%) |
Jan 28, 2013 | 66.13 | 66.15 | 66.10 | 66.12 | 1,565,054 | -0.03(-0.05%) |
Jan 25, 2013 | 66.21 | 66.21 | 66.15 | 66.15 | 804,084 | -0.10(-0.15%) |
Jan 24, 2013 | 66.26 | 66.27 | 66.21 | 66.25 | 911,541 | -0.01(-0.01%) |
Jan 23, 2013 | 66.27 | 66.27 | 66.23 | 66.26 | 916,283 | +0.02(+0.02%) |
Jan 22, 2013 | 66.22 | 66.26 | 66.21 | 66.24 | 830,337 | +0.04(+0.06%) |
Jan 18, 2013 | 66.20 | 66.24 | 66.19 | 66.20 | 788,680 | +0.00(+0.00%) |
Jan 17, 2013 | 66.24 | 66.26 | 66.18 | 66.20 | 1,383,823 | -0.06(-0.09%) |
Jan 16, 2013 | 66.27 | 66.27 | 66.25 | 66.26 | 759,862 | +0.00(+0.00%) |
Jan 15, 2013 | 66.25 | 66.26 | 66.23 | 66.26 | 754,096 | +0.02(+0.02%) |
Jan 14, 2013 | 66.24 | 66.26 | 66.23 | 66.24 | 705,166 | -0.01(-0.01%) |
Jan 11, 2013 | 66.21 | 66.25 | 66.20 | 66.25 | 865,465 | +0.03(+0.05%) |
Jan 10, 2013 | 66.21 | 66.23 | 66.21 | 66.21 | 877,686 | -0.02(-0.02%) |
Jan 09, 2013 | 66.22 | 66.25 | 66.21 | 66.23 | 620,320 | +0.02(+0.02%) |
Jan 08, 2013 | 66.20 | 66.23 | 66.17 | 66.21 | 810,018 | +0.03(+0.05%) |
Jan 07, 2013 | 66.20 | 66.21 | 66.14 | 66.18 | 1,601,929 | -0.02(-0.02%) |
Jan 04, 2013 | 66.17 | 66.20 | 66.15 | 66.20 | 869,616 | +0.01(+0.01%) |
Jan 03, 2013 | 66.24 | 66.25 | 66.18 | 66.19 | 989,923 | -0.02(-0.04%) |