Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 66.43 | 66.50 | 66.43 | 66.45 | 853,503 | +0.02(+0.04%) |
Sep 26, 2013 | 66.45 | 66.46 | 66.41 | 66.43 | 793,096 | -0.02(-0.04%) |
Sep 25, 2013 | 66.44 | 66.48 | 66.43 | 66.45 | 954,692 | +0.03(+0.04%) |
Sep 24, 2013 | 66.40 | 66.47 | 66.39 | 66.42 | 1,049,481 | +0.01(+0.02%) |
Sep 23, 2013 | 66.38 | 66.42 | 66.36 | 66.41 | 1,563,210 | +0.02(+0.04%) |
Sep 20, 2013 | 66.37 | 66.41 | 66.34 | 66.38 | 676,584 | +0.02(+0.02%) |
Sep 19, 2013 | 66.38 | 66.42 | 66.35 | 66.37 | 1,247,921 | -0.05(-0.07%) |
Sep 18, 2013 | 66.20 | 66.46 | 66.15 | 66.42 | 1,530,957 | +0.23(+0.35%) |
Sep 17, 2013 | 66.19 | 66.22 | 66.17 | 66.19 | 1,214,935 | +0.00(+0.00%) |
Sep 16, 2013 | 66.23 | 66.24 | 66.15 | 66.19 | 1,376,681 | +0.10(+0.15%) |
Sep 13, 2013 | 66.04 | 66.09 | 66.02 | 66.09 | 1,607,991 | +0.02(+0.02%) |
Sep 12, 2013 | 66.04 | 66.08 | 66.03 | 66.07 | 1,184,822 | +0.08(+0.13%) |
Sep 11, 2013 | 65.99 | 66.02 | 65.94 | 65.99 | 1,079,316 | +0.06(+0.09%) |
Sep 10, 2013 | 65.96 | 65.99 | 65.92 | 65.93 | 1,453,084 | -0.09(-0.13%) |
Sep 09, 2013 | 66.04 | 66.07 | 66.00 | 66.02 | 743,479 | +0.06(+0.09%) |
Sep 06, 2013 | 65.95 | 66.00 | 65.91 | 65.95 | 1,344,738 | +0.10(+0.15%) |
Sep 05, 2013 | 65.88 | 65.90 | 65.81 | 65.85 | 1,379,748 | -0.08(-0.13%) |
Sep 04, 2013 | 66.06 | 66.08 | 65.94 | 65.94 | 802,954 | -0.09(-0.14%) |
Sep 03, 2013 | 66.09 | 66.09 | 66.01 | 66.03 | 2,093,516 | -0.12(-0.18%) |
Aug 30, 2013 | 66.15 | 66.19 | 66.12 | 66.15 | 2,060,393 | -0.01(-0.01%) |
Aug 29, 2013 | 66.09 | 66.16 | 66.08 | 66.16 | 1,162,359 | +0.03(+0.05%) |
Aug 28, 2013 | 66.13 | 66.16 | 66.09 | 66.12 | 706,131 | -0.01(-0.01%) |
Aug 27, 2013 | 66.12 | 66.18 | 66.10 | 66.13 | 1,365,007 | +0.03(+0.05%) |
Aug 26, 2013 | 66.11 | 66.11 | 66.08 | 66.10 | 930,816 | +0.04(+0.06%) |
Aug 23, 2013 | 65.97 | 66.08 | 65.93 | 66.06 | 952,086 | +0.07(+0.10%) |
Aug 22, 2013 | 66.05 | 66.06 | 65.97 | 65.99 | 838,046 | -0.02(-0.03%) |
Aug 21, 2013 | 66.11 | 66.11 | 66.01 | 66.01 | 936,143 | -0.15(-0.22%) |
Aug 20, 2013 | 66.11 | 66.16 | 66.11 | 66.16 | 912,972 | +0.07(+0.11%) |
Aug 19, 2013 | 66.10 | 66.11 | 66.06 | 66.08 | 1,064,216 | -0.05(-0.07%) |
Aug 16, 2013 | 66.16 | 66.18 | 66.08 | 66.13 | 918,492 | -0.02(-0.04%) |
Aug 15, 2013 | 66.17 | 66.21 | 66.11 | 66.16 | 1,058,575 | -0.10(-0.15%) |
Aug 14, 2013 | 66.24 | 66.26 | 66.21 | 66.25 | 925,982 | +0.02(+0.04%) |
Aug 13, 2013 | 66.28 | 66.29 | 66.22 | 66.23 | 1,061,521 | -0.12(-0.17%) |
Aug 12, 2013 | 66.39 | 66.40 | 66.33 | 66.35 | 1,017,422 | -0.02(-0.04%) |
Aug 09, 2013 | 66.36 | 66.39 | 66.34 | 66.37 | 1,129,678 | +0.01(+0.01%) |
Aug 08, 2013 | 66.37 | 66.38 | 66.34 | 66.36 | 861,755 | +0.02(+0.04%) |
Aug 07, 2013 | 66.35 | 66.35 | 66.32 | 66.34 | 1,019,832 | +0.00(+0.00%) |
Aug 06, 2013 | 66.35 | 66.35 | 66.30 | 66.34 | 976,608 | -0.02(-0.04%) |
Aug 05, 2013 | 66.37 | 66.37 | 66.31 | 66.36 | 1,168,390 | -0.01(-0.01%) |
Aug 02, 2013 | 66.32 | 66.39 | 66.28 | 66.37 | 1,493,626 | +0.15(+0.22%) |
Aug 01, 2013 | 66.29 | 66.29 | 66.21 | 66.22 | 6,893,810 | -0.10(-0.16%) |
Jul 31, 2013 | 66.22 | 66.33 | 66.20 | 66.33 | 1,216,423 | +0.05(+0.07%) |
Jul 30, 2013 | 66.31 | 66.32 | 66.27 | 66.28 | 1,543,202 | -0.02(-0.04%) |
Jul 29, 2013 | 66.28 | 66.33 | 66.28 | 66.30 | 1,202,505 | -0.03(-0.05%) |
Jul 26, 2013 | 66.28 | 66.35 | 66.28 | 66.33 | 1,072,273 | +0.03(+0.05%) |
Jul 25, 2013 | 66.18 | 66.30 | 66.18 | 66.30 | 1,237,597 | +0.06(+0.09%) |
Jul 24, 2013 | 66.27 | 66.28 | 66.22 | 66.24 | 2,996,873 | -0.10(-0.15%) |
Jul 23, 2013 | 66.34 | 66.34 | 66.29 | 66.34 | 2,154,313 | -0.00(-0.01%) |
Jul 22, 2013 | 66.32 | 66.36 | 66.32 | 66.34 | 1,348,899 | -0.01(-0.01%) |
Jul 19, 2013 | 66.33 | 66.37 | 66.33 | 66.35 | 1,059,942 | +0.04(+0.06%) |
Jul 18, 2013 | 66.33 | 66.34 | 66.29 | 66.31 | 1,525,741 | -0.01(-0.01%) |
Jul 17, 2013 | 66.33 | 66.35 | 66.28 | 66.32 | 1,970,220 | +0.05(+0.08%) |
Jul 16, 2013 | 66.23 | 66.27 | 66.21 | 66.27 | 2,092,628 | +0.02(+0.04%) |
Jul 15, 2013 | 66.19 | 66.24 | 66.17 | 66.24 | 2,361,987 | +0.07(+0.11%) |
Jul 12, 2013 | 66.23 | 66.26 | 66.14 | 66.17 | 5,617,313 | -0.04(-0.06%) |
Jul 11, 2013 | 66.15 | 66.23 | 66.14 | 66.21 | 5,202,221 | +0.22(+0.34%) |
Jul 10, 2013 | 66.00 | 66.03 | 65.98 | 65.99 | 676,809 | -0.02(-0.02%) |
Jul 09, 2013 | 66.04 | 66.04 | 65.99 | 66.00 | 1,813,457 | +0.02(+0.03%) |
Jul 08, 2013 | 65.90 | 66.00 | 65.90 | 65.99 | 891,513 | +0.13(+0.20%) |
Jul 05, 2013 | 65.93 | 65.93 | 65.85 | 65.85 | 861,572 | -0.21(-0.31%) |
Jul 03, 2013 | 66.10 | 66.11 | 66.05 | 66.06 | 694,007 | -0.01(-0.01%) |
Jul 02, 2013 | 66.10 | 66.10 | 66.04 | 66.07 | 1,143,292 | -0.02(-0.04%) |