Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 66.59 | 66.60 | 66.56 | 66.56 | 1,496,397 | -0.01(-0.01%) |
Apr 29, 2013 | 66.59 | 66.59 | 66.56 | 66.57 | 790,203 | -0.00(-0.01%) |
Apr 26, 2013 | 66.54 | 66.58 | 66.54 | 66.57 | 572,452 | +0.04(+0.06%) |
Apr 25, 2013 | 66.51 | 66.55 | 66.50 | 66.54 | 957,510 | +0.01(+0.01%) |
Apr 24, 2013 | 66.53 | 66.54 | 66.51 | 66.53 | 621,066 | +0.00(+0.00%) |
Apr 23, 2013 | 66.54 | 66.53 | 66.51 | 66.53 | 1,746,940 | +0.01(+0.01%) |
Apr 22, 2013 | 66.50 | 66.53 | 66.50 | 66.52 | 1,651,630 | +0.04(+0.06%) |
Apr 19, 2013 | 66.50 | 66.51 | 66.47 | 66.48 | 766,550 | -0.02(-0.04%) |
Apr 18, 2013 | 66.53 | 66.53 | 66.49 | 66.50 | 1,158,241 | -0.01(-0.01%) |
Apr 17, 2013 | 66.50 | 66.53 | 66.50 | 66.51 | 826,492 | -0.01(-0.01%) |
Apr 16, 2013 | 66.51 | 66.52 | 66.49 | 66.52 | 976,884 | +0.01(+0.01%) |
Apr 15, 2013 | 66.50 | 66.53 | 66.49 | 66.51 | 1,275,217 | +0.00(+0.00%) |
Apr 12, 2013 | 66.50 | 66.51 | 66.47 | 66.51 | 813,508 | +0.04(+0.06%) |
Apr 11, 2013 | 66.45 | 66.48 | 66.44 | 66.47 | 1,103,329 | +0.01(+0.02%) |
Apr 10, 2013 | 66.50 | 66.50 | 66.46 | 66.46 | 1,570,254 | -0.03(-0.05%) |
Apr 09, 2013 | 66.50 | 66.50 | 66.48 | 66.50 | 748,509 | +0.01(+0.02%) |
Apr 08, 2013 | 66.50 | 66.50 | 66.47 | 66.48 | 4,762,647 | -0.01(-0.02%) |
Apr 05, 2013 | 66.47 | 66.51 | 66.46 | 66.50 | 1,767,699 | +0.01(+0.01%) |
Apr 04, 2013 | 66.43 | 66.50 | 66.43 | 66.49 | 2,173,981 | +0.07(+0.11%) |
Apr 03, 2013 | 66.41 | 66.45 | 66.38 | 66.41 | 1,411,027 | +0.02(+0.02%) |
Apr 02, 2013 | 66.40 | 66.41 | 66.37 | 66.40 | 769,959 | +0.03(+0.05%) |
Apr 01, 2013 | 66.40 | 66.41 | 66.33 | 66.36 | 875,875 | -0.00(-0.00%) |
Mar 28, 2013 | 66.37 | 66.38 | 66.34 | 66.37 | 1,336,142 | +0.00(+0.00%) |
Mar 27, 2013 | 66.36 | 66.37 | 66.34 | 66.37 | 1,076,618 | +0.02(+0.04%) |
Mar 26, 2013 | 66.35 | 66.36 | 66.31 | 66.34 | 799,619 | -0.02(-0.04%) |
Mar 25, 2013 | 66.33 | 66.37 | 66.31 | 66.37 | 1,089,323 | +0.03(+0.05%) |
Mar 22, 2013 | 66.37 | 66.38 | 66.32 | 66.33 | 1,395,107 | -0.02(-0.04%) |
Mar 21, 2013 | 66.34 | 66.37 | 66.34 | 66.36 | 589,120 | -0.01(-0.01%) |
Mar 20, 2013 | 66.37 | 66.37 | 66.35 | 66.37 | 703,963 | -0.01(-0.01%) |
Mar 19, 2013 | 66.35 | 66.41 | 66.35 | 66.37 | 1,008,282 | +0.02(+0.02%) |
Mar 18, 2013 | 66.33 | 66.37 | 66.33 | 66.36 | 789,261 | +0.03(+0.05%) |
Mar 15, 2013 | 66.30 | 66.33 | 66.28 | 66.32 | 1,034,342 | +0.03(+0.04%) |
Mar 14, 2013 | 66.28 | 66.31 | 66.27 | 66.30 | 1,163,987 | +0.00(+0.01%) |
Mar 13, 2013 | 66.29 | 66.30 | 66.27 | 66.29 | 1,006,222 | -0.01(-0.01%) |
Mar 12, 2013 | 66.28 | 66.32 | 66.26 | 66.30 | 958,740 | +0.03(+0.05%) |
Mar 11, 2013 | 66.28 | 66.28 | 66.26 | 66.27 | 1,486,818 | -0.02(-0.02%) |
Mar 08, 2013 | 66.25 | 66.28 | 66.23 | 66.28 | 19,633,866 | -0.01(-0.01%) |
Mar 07, 2013 | 66.32 | 66.32 | 66.29 | 66.29 | 705,871 | -0.04(-0.06%) |
Mar 06, 2013 | 66.32 | 66.35 | 66.32 | 66.33 | 749,937 | -0.04(-0.06%) |
Mar 05, 2013 | 66.37 | 66.37 | 66.33 | 66.37 | 826,827 | +0.01(+0.01%) |
Mar 04, 2013 | 66.38 | 66.38 | 66.37 | 66.37 | 555,923 | -0.02(-0.02%) |
Mar 01, 2013 | 66.35 | 66.38 | 66.35 | 66.38 | 710,070 | +0.03(+0.04%) |
Feb 28, 2013 | 66.35 | 66.36 | 66.34 | 66.36 | 662,386 | +0.04(+0.06%) |
Feb 27, 2013 | 66.34 | 66.36 | 66.31 | 66.32 | 852,372 | +0.01(+0.01%) |
Feb 26, 2013 | 66.29 | 66.35 | 66.29 | 66.31 | 786,800 | +0.04(+0.06%) |
Feb 22, 2013 | 66.23 | 66.27 | 66.23 | 66.27 | 694,722 | +0.02(+0.04%) |
Feb 21, 2013 | 66.22 | 66.27 | 66.21 | 66.24 | 734,023 | +0.03(+0.05%) |
Feb 20, 2013 | 66.18 | 66.21 | 66.17 | 66.21 | 732,553 | +0.04(+0.06%) |
Feb 19, 2013 | 66.23 | 66.23 | 66.17 | 66.17 | 1,489,758 | -0.03(-0.05%) |
Feb 15, 2013 | 66.21 | 66.21 | 66.17 | 66.20 | 636,774 | +0.02(+0.02%) |
Feb 14, 2013 | 66.21 | 66.21 | 66.17 | 66.18 | 1,986,215 | -0.02(-0.02%) |
Feb 13, 2013 | 66.20 | 66.21 | 66.18 | 66.20 | 837,119 | -0.03(-0.05%) |
Feb 12, 2013 | 66.23 | 66.23 | 66.22 | 66.23 | 716,101 | +0.00(+0.00%) |
Feb 11, 2013 | 66.21 | 66.25 | 66.21 | 66.23 | 5,717,013 | +0.00(+0.00%) |
Feb 08, 2013 | 66.23 | 66.25 | 66.22 | 66.23 | 3,819,927 | -0.02(-0.02%) |
Feb 07, 2013 | 66.24 | 66.27 | 66.21 | 66.25 | 725,017 | +0.04(+0.06%) |
Feb 06, 2013 | 66.23 | 66.24 | 66.21 | 66.21 | 749,513 | -0.02(-0.04%) |
Feb 04, 2013 | 66.21 | 66.23 | 66.18 | 66.23 | 655,286 | +0.05(+0.07%) |
Feb 01, 2013 | 66.21 | 66.27 | 66.18 | 66.18 | 1,209,635 | -0.02(-0.03%) |
Jan 31, 2013 | 66.14 | 66.21 | 66.12 | 66.21 | 1,425,442 | +0.06(+0.09%) |
Jan 30, 2013 | 66.14 | 66.15 | 66.10 | 66.15 | 830,321 | +0.01(+0.01%) |
Jan 29, 2013 | 66.12 | 66.16 | 66.11 | 66.14 | 807,485 | +0.02(+0.04%) |
Jan 28, 2013 | 66.13 | 66.15 | 66.10 | 66.12 | 1,565,070 | -0.03(-0.05%) |
Jan 25, 2013 | 66.21 | 66.21 | 66.15 | 66.15 | 804,092 | -0.10(-0.15%) |
Jan 24, 2013 | 66.26 | 66.27 | 66.21 | 66.25 | 911,551 | -0.01(-0.01%) |
Jan 23, 2013 | 66.27 | 66.27 | 66.23 | 66.25 | 916,292 | +0.02(+0.02%) |
Jan 22, 2013 | 66.22 | 66.25 | 66.21 | 66.24 | 830,345 | +0.04(+0.06%) |
Jan 18, 2013 | 66.20 | 66.24 | 66.19 | 66.20 | 788,689 | +0.00(+0.00%) |
Jan 17, 2013 | 66.24 | 66.25 | 66.18 | 66.20 | 1,383,838 | -0.06(-0.09%) |
Jan 16, 2013 | 66.27 | 66.27 | 66.25 | 66.25 | 759,870 | +0.00(+0.00%) |
Jan 15, 2013 | 66.25 | 66.26 | 66.23 | 66.25 | 754,104 | +0.02(+0.02%) |
Jan 14, 2013 | 66.24 | 66.25 | 66.23 | 66.24 | 705,173 | -0.01(-0.01%) |
Jan 11, 2013 | 66.21 | 66.25 | 66.20 | 66.25 | 865,474 | +0.03(+0.05%) |
Jan 10, 2013 | 66.21 | 66.23 | 66.21 | 66.21 | 877,695 | -0.02(-0.02%) |
Jan 09, 2013 | 66.22 | 66.25 | 66.21 | 66.23 | 620,327 | +0.02(+0.02%) |
Jan 08, 2013 | 66.20 | 66.23 | 66.16 | 66.21 | 810,026 | +0.03(+0.05%) |
Jan 07, 2013 | 66.20 | 66.21 | 66.14 | 66.18 | 1,601,945 | -0.02(-0.02%) |
Jan 04, 2013 | 66.17 | 66.20 | 66.15 | 66.20 | 869,625 | +0.01(+0.01%) |
Jan 03, 2013 | 66.24 | 66.25 | 66.18 | 66.19 | 989,933 | -0.02(-0.04%) |
Jan 02, 2013 | 66.20 | 66.24 | 66.19 | 66.21 | 990,771 | -0.01(-0.01%) |
Dec 31, 2012 | 66.25 | 66.25 | 66.21 | 66.22 | 1,094,309 | -0.02(-0.02%) |
Dec 28, 2012 | 66.23 | 66.25 | 66.20 | 66.24 | 576,432 | +0.02(+0.04%) |
Dec 27, 2012 | 66.16 | 66.24 | 66.14 | 66.21 | 575,572 | +0.06(+0.09%) |
Dec 26, 2012 | 66.13 | 66.17 | 66.12 | 66.16 | 680,638 | +0.02(+0.04%) |
Dec 24, 2012 | 66.14 | 66.14 | 66.08 | 66.13 | 435,496 | -0.00(-0.00%) |
Dec 21, 2012 | 66.16 | 66.17 | 66.12 | 66.13 | 654,265 | +0.02(+0.04%) |
Dec 20, 2012 | 66.12 | 66.16 | 66.11 | 66.11 | 659,072 | -0.01(-0.01%) |
Dec 19, 2012 | 66.08 | 66.13 | 66.08 | 66.12 | 854,868 | +0.02(+0.04%) |
Dec 18, 2012 | 66.14 | 66.17 | 66.06 | 66.09 | 851,591 | -0.07(-0.10%) |
Dec 17, 2012 | 66.22 | 66.22 | 66.16 | 66.16 | 876,585 | -0.06(-0.09%) |
Dec 14, 2012 | 66.17 | 66.22 | 66.16 | 66.22 | 740,087 | +0.02(+0.04%) |
Dec 13, 2012 | 66.20 | 66.22 | 66.16 | 66.19 | 534,905 | -0.03(-0.05%) |
Dec 12, 2012 | 66.25 | 66.26 | 66.22 | 66.22 | 703,693 | -0.02(-0.04%) |
Dec 11, 2012 | 66.22 | 66.25 | 66.21 | 66.25 | 676,597 | +0.02(+0.04%) |
Dec 10, 2012 | 66.26 | 66.27 | 66.22 | 66.22 | 628,297 | +0.00(+0.00%) |
Dec 07, 2012 | 66.26 | 66.27 | 66.22 | 66.22 | 666,127 | -0.04(-0.07%) |
Dec 06, 2012 | 66.24 | 66.30 | 66.24 | 66.27 | 962,316 | +0.04(+0.06%) |
Dec 05, 2012 | 66.26 | 66.28 | 66.23 | 66.23 | 1,182,287 | -0.03(-0.05%) |
Dec 04, 2012 | 66.26 | 66.27 | 66.25 | 66.26 | 485,627 | +0.01(+0.02%) |
Nov 30, 2012 | 66.22 | 66.25 | 66.22 | 66.25 | 706,590 | +0.04(+0.06%) |
Nov 29, 2012 | 66.20 | 66.24 | 66.18 | 66.21 | 606,018 | +0.01(+0.01%) |
Nov 28, 2012 | 66.17 | 66.21 | 66.17 | 66.20 | 530,202 | +0.01(+0.01%) |
Nov 27, 2012 | 66.18 | 66.20 | 66.13 | 66.20 | 961,667 | +0.04(+0.06%) |
Nov 26, 2012 | 66.16 | 66.19 | 66.14 | 66.16 | 1,437,639 | -0.01(-0.01%) |
Nov 23, 2012 | 66.18 | 66.19 | 66.16 | 66.16 | 397,814 | +0.00(+0.00%) |
Nov 21, 2012 | 66.16 | 66.17 | 66.16 | 66.16 | 621,440 | -0.02(-0.04%) |
Nov 20, 2012 | 66.19 | 66.21 | 66.18 | 66.19 | 584,389 | -0.02(-0.02%) |
Nov 19, 2012 | 66.19 | 66.21 | 66.16 | 66.20 | 626,716 | +0.00(+0.00%) |
Nov 16, 2012 | 66.20 | 66.23 | 66.16 | 66.20 | 683,023 | -0.01(-0.01%) |
Nov 15, 2012 | 66.15 | 66.21 | 66.12 | 66.21 | 1,123,030 | +0.01(+0.02%) |
Nov 14, 2012 | 66.16 | 66.21 | 66.12 | 66.20 | 1,166,042 | +0.04(+0.06%) |
Nov 13, 2012 | 66.19 | 66.19 | 66.14 | 66.16 | 449,175 | -0.01(-0.02%) |
Nov 12, 2012 | 66.11 | 66.19 | 66.09 | 66.17 | 503,597 | +0.02(+0.04%) |
Nov 09, 2012 | 66.09 | 66.16 | 66.08 | 66.15 | 571,042 | -0.03(-0.05%) |
Nov 08, 2012 | 66.14 | 66.18 | 66.12 | 66.18 | 498,664 | +0.04(+0.06%) |
Nov 07, 2012 | 66.14 | 66.19 | 66.11 | 66.14 | 657,683 | +0.10(+0.15%) |
Nov 06, 2012 | 66.07 | 66.12 | 66.04 | 66.04 | 486,564 | -0.02(-0.04%) |
Nov 05, 2012 | 66.16 | 66.18 | 66.07 | 66.07 | 2,788,723 | -0.07(-0.11%) |
Nov 02, 2012 | 66.13 | 66.16 | 66.12 | 66.14 | 493,677 | -0.01(-0.01%) |
Nov 01, 2012 | 66.12 | 66.16 | 66.08 | 66.15 | 667,395 | +0.03(+0.05%) |
Oct 31, 2012 | 66.06 | 66.16 | 66.06 | 66.12 | 823,590 | +0.06(+0.10%) |
Oct 26, 2012 | 66.04 | 66.05 | 66.05 | 66.05 | 308,620 | +0.05(+0.07%) |
Oct 25, 2012 | 66.02 | 66.02 | 65.99 | 66.00 | 659,569 | -0.09(-0.14%) |
Oct 24, 2012 | 66.07 | 66.09 | 66.05 | 66.09 | 525,287 | +0.03(+0.05%) |
Oct 23, 2012 | 66.01 | 66.08 | 66.01 | 66.06 | 571,034 | +0.03(+0.05%) |
Oct 19, 2012 | 66.01 | 66.07 | 66.00 | 66.03 | 376,929 | -0.02(-0.04%) |
Oct 18, 2012 | 66.06 | 66.07 | 66.02 | 66.05 | 570,872 | +0.00(+0.00%) |
Oct 17, 2012 | 66.13 | 66.13 | 66.03 | 66.05 | 539,177 | -0.08(-0.12%) |
Oct 16, 2012 | 66.15 | 66.15 | 66.13 | 66.13 | 440,410 | -0.03(-0.05%) |
Oct 15, 2012 | 66.15 | 66.17 | 66.13 | 66.17 | 700,534 | +0.02(+0.02%) |
Oct 12, 2012 | 66.13 | 66.16 | 66.12 | 66.15 | 412,664 | +0.02(+0.04%) |
Oct 11, 2012 | 66.11 | 66.14 | 66.11 | 66.13 | 539,572 | -0.02(-0.02%) |
Oct 10, 2012 | 66.08 | 66.15 | 66.08 | 66.14 | 408,654 | +0.01(+0.01%) |
Oct 09, 2012 | 66.09 | 66.17 | 66.09 | 66.13 | 782,508 | -0.01(-0.01%) |
Oct 08, 2012 | 66.14 | 66.17 | 66.13 | 66.14 | 315,559 | +0.01(+0.01%) |
Oct 05, 2012 | 66.14 | 66.14 | 66.08 | 66.13 | 529,866 | +0.02(+0.02%) |
Oct 04, 2012 | 66.15 | 66.18 | 66.12 | 66.12 | 563,371 | +0.00(+0.00%) |
Oct 03, 2012 | 66.11 | 66.18 | 66.11 | 66.12 | 939,980 | -0.06(-0.09%) |
Oct 02, 2012 | 66.13 | 66.17 | 66.11 | 66.17 | 560,410 | +0.05(+0.07%) |
Oct 01, 2012 | 66.14 | 66.16 | 66.08 | 66.13 | 1,198,387 | +0.01(+0.02%) |
Sep 28, 2012 | 66.13 | 66.14 | 66.10 | 66.11 | 571,692 | -0.01(-0.01%) |
Sep 27, 2012 | 66.10 | 66.13 | 66.05 | 66.12 | 698,072 | +0.03(+0.05%) |
Sep 26, 2012 | 66.06 | 66.10 | 66.03 | 66.09 | 651,570 | +0.02(+0.04%) |
Sep 25, 2012 | 66.05 | 66.06 | 66.01 | 66.06 | 644,738 | +0.00(+0.00%) |
Sep 24, 2012 | 66.07 | 66.09 | 66.06 | 66.06 | 566,593 | -0.01(-0.01%) |
Sep 21, 2012 | 66.03 | 66.08 | 66.01 | 66.07 | 2,371,874 | +0.03(+0.05%) |
Sep 20, 2012 | 66.01 | 66.06 | 66.00 | 66.04 | 612,830 | +0.00(+0.00%) |
Sep 19, 2012 | 66.04 | 66.05 | 66.02 | 66.04 | 502,374 | +0.02(+0.02%) |
Sep 18, 2012 | 66.04 | 66.05 | 66.01 | 66.02 | 673,847 | +0.04(+0.06%) |
Sep 17, 2012 | 65.97 | 66.03 | 65.94 | 65.98 | 1,190,696 | +0.01(+0.01%) |
Sep 14, 2012 | 66.03 | 66.03 | 65.94 | 65.97 | 753,017 | -0.06(-0.09%) |
Sep 13, 2012 | 65.99 | 66.07 | 65.96 | 66.03 | 512,951 | +0.04(+0.06%) |
Sep 12, 2012 | 65.95 | 66.01 | 65.95 | 65.99 | 633,540 | -0.02(-0.04%) |
Sep 11, 2012 | 66.01 | 66.02 | 65.99 | 66.01 | 528,572 | +0.02(+0.02%) |
Sep 10, 2012 | 66.01 | 66.04 | 65.97 | 66.00 | 738,794 | +0.00(+0.00%) |
Sep 07, 2012 | 66.01 | 66.06 | 65.97 | 66.00 | 645,902 | +0.04(+0.06%) |
Sep 06, 2012 | 65.97 | 65.98 | 65.89 | 65.96 | 1,449,522 | -0.03(-0.05%) |
Sep 05, 2012 | 65.96 | 66.03 | 65.96 | 65.99 | 684,644 | +0.02(+0.02%) |
Sep 04, 2012 | 66.06 | 66.10 | 65.97 | 65.97 | 1,262,115 | -0.10(-0.16%) |
Aug 31, 2012 | 65.97 | 66.08 | 65.96 | 66.08 | 950,956 | +0.11(+0.16%) |
Aug 30, 2012 | 65.94 | 65.98 | 65.92 | 65.97 | 519,035 | +0.05(+0.07%) |
Aug 29, 2012 | 65.92 | 65.92 | 65.87 | 65.92 | 746,981 | +0.02(+0.02%) |
Aug 27, 2012 | 65.91 | 65.93 | 65.87 | 65.91 | 656,676 | +0.02(+0.02%) |
Aug 24, 2012 | 65.92 | 65.92 | 65.87 | 65.89 | 440,099 | -0.03(-0.05%) |
Aug 23, 2012 | 65.88 | 65.92 | 65.84 | 65.92 | 831,472 | +0.04(+0.06%) |
Aug 22, 2012 | 65.83 | 65.89 | 65.81 | 65.88 | 570,455 | +0.09(+0.14%) |
Aug 21, 2012 | 65.75 | 65.79 | 65.73 | 65.79 | 524,660 | +0.06(+0.09%) |
Aug 20, 2012 | 65.79 | 65.79 | 65.73 | 65.74 | 1,045,532 | -0.05(-0.07%) |
Aug 17, 2012 | 65.77 | 65.79 | 65.75 | 65.79 | 431,435 | +0.02(+0.04%) |
Aug 16, 2012 | 65.77 | 65.79 | 65.75 | 65.76 | 425,968 | -0.01(-0.01%) |
Aug 15, 2012 | 65.76 | 65.78 | 65.75 | 65.77 | 417,670 | +0.00(+0.00%) |
Aug 14, 2012 | 65.78 | 65.83 | 65.77 | 65.77 | 497,790 | -0.06(-0.10%) |
Aug 13, 2012 | 65.81 | 65.86 | 65.81 | 65.84 | 820,986 | -0.01(-0.01%) |
Aug 10, 2012 | 65.86 | 65.86 | 65.79 | 65.84 | 865,488 | +0.07(+0.11%) |
Aug 09, 2012 | 65.79 | 65.82 | 65.76 | 65.77 | 583,816 | -0.05(-0.07%) |
Aug 08, 2012 | 65.84 | 65.84 | 65.79 | 65.82 | 559,594 | -0.02(-0.02%) |
Aug 07, 2012 | 65.86 | 65.87 | 65.82 | 65.84 | 646,219 | -0.03(-0.05%) |
Aug 06, 2012 | 65.85 | 65.89 | 65.84 | 65.87 | 654,673 | +0.01(+0.01%) |
Aug 03, 2012 | 65.88 | 65.91 | 65.82 | 65.86 | 722,347 | +0.00(+0.00%) |
Aug 02, 2012 | 65.90 | 65.96 | 65.85 | 65.86 | 579,661 | +0.00(+0.00%) |
Aug 01, 2012 | 65.97 | 65.99 | 65.86 | 65.86 | 1,437,931 | -0.07(-0.11%) |
Jul 31, 2012 | 65.93 | 65.95 | 65.89 | 65.93 | 877,996 | +0.03(+0.05%) |
Jul 30, 2012 | 65.86 | 65.91 | 65.82 | 65.90 | 739,470 | +0.09(+0.14%) |
Jul 27, 2012 | 65.83 | 65.86 | 65.78 | 65.81 | 471,734 | -0.06(-0.10%) |
Jul 26, 2012 | 65.90 | 65.91 | 65.86 | 65.87 | 461,377 | -0.04(-0.06%) |
Jul 25, 2012 | 65.91 | 65.91 | 65.88 | 65.91 | 640,564 | +0.04(+0.06%) |
Jul 24, 2012 | 65.86 | 65.91 | 65.85 | 65.87 | 528,572 | -0.01(-0.01%) |
Jul 23, 2012 | 65.86 | 65.91 | 65.86 | 65.88 | 409,067 | -0.03(-0.05%) |
Jul 20, 2012 | 65.84 | 65.91 | 65.84 | 65.91 | 470,834 | +0.06(+0.10%) |
Jul 19, 2012 | 65.84 | 65.88 | 65.84 | 65.85 | 496,060 | +0.02(+0.04%) |
Jul 18, 2012 | 65.83 | 65.86 | 65.81 | 65.82 | 463,960 | +0.03(+0.05%) |
Jul 17, 2012 | 65.81 | 65.84 | 65.79 | 65.79 | 441,375 | -0.02(-0.02%) |
Jul 16, 2012 | 65.81 | 65.84 | 65.80 | 65.81 | 420,070 | +0.03(+0.05%) |
Jul 13, 2012 | 65.74 | 65.78 | 65.73 | 65.78 | 394,213 | +0.02(+0.02%) |
Jul 12, 2012 | 65.74 | 65.78 | 65.72 | 65.76 | 477,416 | +0.02(+0.02%) |
Jul 11, 2012 | 65.76 | 65.80 | 65.72 | 65.74 | 981,085 | +0.00(+0.00%) |
Jul 10, 2012 | 65.67 | 65.74 | 65.67 | 65.74 | 435,257 | +0.03(+0.05%) |
Jul 09, 2012 | 65.70 | 65.73 | 65.69 | 65.71 | 482,883 | +0.03(+0.05%) |
Jul 06, 2012 | 65.69 | 65.69 | 65.65 | 65.68 | 342,785 | +0.06(+0.10%) |
Jul 05, 2012 | 65.65 | 65.66 | 65.61 | 65.61 | 643,086 | -0.01(-0.01%) |
Jul 03, 2012 | 65.61 | 65.64 | 65.60 | 65.62 | 420,734 | +0.03(+0.05%) |
Jul 02, 2012 | 65.65 | 65.65 | 65.58 | 65.59 | 1,697,676 | -0.02(-0.02%) |
Jun 29, 2012 | 65.56 | 65.63 | 65.54 | 65.60 | 747,715 | +0.00(+0.00%) |
Jun 28, 2012 | 65.58 | 65.64 | 65.57 | 65.60 | 486,646 | +0.05(+0.07%) |
Jun 27, 2012 | 65.55 | 65.59 | 65.55 | 65.56 | 422,568 | -0.01(-0.01%) |
Jun 26, 2012 | 65.53 | 65.59 | 65.53 | 65.56 | 439,384 | -0.02(-0.04%) |
Jun 25, 2012 | 65.52 | 65.60 | 65.52 | 65.59 | 1,177,447 | +0.10(+0.15%) |
Jun 22, 2012 | 65.53 | 65.56 | 65.48 | 65.49 | 516,316 | -0.03(-0.05%) |
Jun 21, 2012 | 65.54 | 65.58 | 65.51 | 65.52 | 455,406 | +0.01(+0.01%) |
Jun 20, 2012 | 65.53 | 65.58 | 65.51 | 65.52 | 449,167 | -0.04(-0.06%) |
Jun 19, 2012 | 65.59 | 65.60 | 65.55 | 65.56 | 724,316 | -0.05(-0.07%) |
Jun 18, 2012 | 65.58 | 65.60 | 65.56 | 65.60 | 420,824 | -0.01(-0.01%) |
Jun 15, 2012 | 65.56 | 65.62 | 65.55 | 65.61 | 942,704 | +0.11(+0.16%) |
Jun 14, 2012 | 65.53 | 65.56 | 65.46 | 65.51 | 639,952 | -0.01(-0.01%) |
Jun 13, 2012 | 65.50 | 65.55 | 65.50 | 65.52 | 662,593 | +0.05(+0.07%) |
Jun 12, 2012 | 65.53 | 65.55 | 65.47 | 65.47 | 766,100 | -0.11(-0.17%) |
Jun 11, 2012 | 65.54 | 65.58 | 65.53 | 65.58 | 503,250 | +0.02(+0.04%) |
Jun 08, 2012 | 65.58 | 65.59 | 65.52 | 65.56 | 748,884 | +0.02(+0.04%) |
Jun 07, 2012 | 65.53 | 65.56 | 65.51 | 65.53 | 520,953 | +0.00(+0.00%) |
Jun 06, 2012 | 65.56 | 65.57 | 65.48 | 65.53 | 853,071 | -0.02(-0.02%) |
Jun 05, 2012 | 65.52 | 65.56 | 65.48 | 65.55 | 1,290,802 | +0.02(+0.02%) |
Jun 04, 2012 | 65.55 | 65.59 | 65.51 | 65.53 | 6,618,796 | -0.06(-0.10%) |
Jun 01, 2012 | 65.59 | 65.61 | 65.54 | 65.60 | 1,321,770 | +0.03(+0.05%) |
May 31, 2012 | 65.53 | 65.57 | 65.53 | 65.57 | 937,885 | +0.03(+0.05%) |
May 30, 2012 | 65.51 | 65.54 | 65.49 | 65.53 | 805,307 | +0.05(+0.07%) |
May 29, 2012 | 65.49 | 65.53 | 65.43 | 65.49 | 1,157,266 | +0.01(+0.01%) |
May 25, 2012 | 65.46 | 65.51 | 65.44 | 65.48 | 406,892 | +0.04(+0.06%) |
May 24, 2012 | 65.43 | 65.44 | 65.40 | 65.44 | 510,475 | -0.03(-0.05%) |
May 23, 2012 | 65.47 | 65.47 | 65.43 | 65.47 | 447,717 | +0.02(+0.04%) |
May 22, 2012 | 65.42 | 65.45 | 65.40 | 65.44 | 610,182 | +0.01(+0.01%) |
May 21, 2012 | 65.47 | 65.47 | 65.40 | 65.44 | 1,053,447 | -0.05(-0.07%) |
May 18, 2012 | 65.49 | 65.49 | 65.43 | 65.49 | 448,672 | +0.02(+0.04%) |
May 17, 2012 | 65.52 | 65.52 | 65.45 | 65.46 | 1,235,886 | -0.03(-0.05%) |
May 16, 2012 | 65.49 | 65.52 | 65.44 | 65.49 | 937,703 | -0.02(-0.04%) |
May 15, 2012 | 65.55 | 65.55 | 65.49 | 65.52 | 705,159 | -0.02(-0.02%) |
May 14, 2012 | 65.55 | 65.56 | 65.52 | 65.53 | 550,020 | +0.00(+0.00%) |
May 11, 2012 | 65.55 | 65.55 | 65.49 | 65.53 | 410,810 | +0.02(+0.04%) |
May 10, 2012 | 65.49 | 65.55 | 65.49 | 65.51 | 667,177 | -0.05(-0.07%) |
May 09, 2012 | 65.57 | 65.57 | 65.53 | 65.56 | 949,012 | +0.01(+0.01%) |
May 08, 2012 | 65.53 | 65.56 | 65.51 | 65.55 | 666,265 | +0.02(+0.02%) |
May 07, 2012 | 65.52 | 65.54 | 65.50 | 65.53 | 778,249 | +0.02(+0.02%) |
May 04, 2012 | 65.51 | 65.53 | 65.49 | 65.52 | 582,681 | +0.06(+0.09%) |
May 03, 2012 | 65.48 | 65.51 | 65.45 | 65.46 | 1,306,480 | -0.02(-0.04%) |
May 02, 2012 | 65.49 | 65.49 | 65.46 | 65.49 | 488,264 | +0.02(+0.04%) |