Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 66.15 | 66.19 | 66.12 | 66.15 | 2,060,414 | -0.01(-0.01%) |
Aug 29, 2013 | 66.09 | 66.16 | 66.08 | 66.16 | 1,162,371 | +0.03(+0.05%) |
Aug 28, 2013 | 66.13 | 66.16 | 66.09 | 66.12 | 706,138 | -0.01(-0.01%) |
Aug 27, 2013 | 66.12 | 66.18 | 66.10 | 66.13 | 1,365,021 | +0.03(+0.05%) |
Aug 26, 2013 | 66.11 | 66.11 | 66.08 | 66.10 | 930,826 | +0.04(+0.06%) |
Aug 23, 2013 | 65.97 | 66.08 | 65.93 | 66.06 | 952,096 | +0.07(+0.10%) |
Aug 22, 2013 | 66.05 | 66.06 | 65.97 | 65.99 | 838,055 | -0.02(-0.02%) |
Aug 21, 2013 | 66.11 | 66.11 | 66.01 | 66.01 | 936,153 | -0.15(-0.22%) |
Aug 20, 2013 | 66.11 | 66.16 | 66.11 | 66.16 | 912,982 | +0.07(+0.11%) |
Aug 19, 2013 | 66.10 | 66.11 | 66.06 | 66.08 | 1,064,228 | -0.05(-0.07%) |
Aug 16, 2013 | 66.16 | 66.18 | 66.08 | 66.13 | 918,502 | -0.02(-0.04%) |
Aug 15, 2013 | 66.17 | 66.20 | 66.11 | 66.16 | 1,058,587 | -0.10(-0.15%) |
Aug 14, 2013 | 66.24 | 66.26 | 66.21 | 66.25 | 925,992 | +0.02(+0.04%) |
Aug 13, 2013 | 66.28 | 66.29 | 66.22 | 66.23 | 1,061,532 | -0.12(-0.17%) |
Aug 12, 2013 | 66.39 | 66.39 | 66.33 | 66.35 | 1,017,433 | -0.02(-0.04%) |
Aug 09, 2013 | 66.36 | 66.39 | 66.34 | 66.37 | 1,129,690 | +0.01(+0.01%) |
Aug 08, 2013 | 66.37 | 66.38 | 66.34 | 66.36 | 861,764 | +0.02(+0.04%) |
Aug 07, 2013 | 66.35 | 66.35 | 66.32 | 66.34 | 1,019,842 | +0.00(+0.00%) |
Aug 06, 2013 | 66.35 | 66.35 | 66.30 | 66.34 | 976,619 | -0.02(-0.04%) |
Aug 05, 2013 | 66.37 | 66.37 | 66.31 | 66.36 | 1,168,402 | -0.01(-0.01%) |
Aug 02, 2013 | 66.32 | 66.39 | 66.28 | 66.37 | 1,493,642 | +0.15(+0.22%) |
Aug 01, 2013 | 66.29 | 66.29 | 66.20 | 66.22 | 6,893,883 | -0.10(-0.16%) |
Jul 31, 2013 | 66.22 | 66.32 | 66.20 | 66.32 | 1,216,435 | +0.05(+0.07%) |
Jul 30, 2013 | 66.31 | 66.32 | 66.27 | 66.27 | 1,543,218 | -0.02(-0.04%) |
Jul 29, 2013 | 66.28 | 66.33 | 66.28 | 66.30 | 1,202,518 | -0.03(-0.05%) |
Jul 26, 2013 | 66.28 | 66.35 | 66.28 | 66.33 | 1,072,284 | +0.03(+0.05%) |
Jul 25, 2013 | 66.18 | 66.30 | 66.18 | 66.30 | 1,237,610 | +0.06(+0.09%) |
Jul 24, 2013 | 66.27 | 66.27 | 66.22 | 66.24 | 2,996,904 | -0.10(-0.15%) |
Jul 23, 2013 | 66.34 | 66.34 | 66.29 | 66.34 | 2,154,336 | -0.00(-0.01%) |
Jul 22, 2013 | 66.31 | 66.36 | 66.32 | 66.34 | 1,348,913 | -0.01(-0.01%) |
Jul 19, 2013 | 66.32 | 66.37 | 66.32 | 66.35 | 1,059,953 | +0.04(+0.06%) |
Jul 18, 2013 | 66.33 | 66.34 | 66.29 | 66.31 | 1,525,757 | -0.01(-0.01%) |
Jul 17, 2013 | 66.33 | 66.35 | 66.28 | 66.32 | 1,970,240 | +0.05(+0.08%) |
Jul 16, 2013 | 66.23 | 66.27 | 66.21 | 66.27 | 2,092,649 | +0.02(+0.04%) |
Jul 15, 2013 | 66.19 | 66.24 | 66.17 | 66.24 | 2,362,011 | +0.07(+0.11%) |
Jul 12, 2013 | 66.23 | 66.26 | 66.14 | 66.17 | 5,617,371 | -0.04(-0.06%) |
Jul 11, 2013 | 66.15 | 66.23 | 66.14 | 66.21 | 5,202,275 | +0.22(+0.34%) |
Jul 10, 2013 | 66.00 | 66.03 | 65.98 | 65.99 | 676,816 | -0.02(-0.02%) |
Jul 09, 2013 | 66.04 | 66.04 | 65.99 | 66.00 | 1,813,476 | +0.02(+0.03%) |
Jul 08, 2013 | 65.90 | 66.00 | 65.90 | 65.99 | 891,522 | +0.13(+0.20%) |
Jul 05, 2013 | 65.93 | 65.93 | 65.85 | 65.85 | 861,581 | -0.21(-0.31%) |
Jul 03, 2013 | 66.10 | 66.11 | 66.05 | 66.06 | 694,014 | -0.01(-0.01%) |
Jul 02, 2013 | 66.10 | 66.10 | 66.04 | 66.07 | 1,143,303 | -0.02(-0.04%) |
Jul 01, 2013 | 66.07 | 66.12 | 66.03 | 66.09 | 2,033,519 | +0.05(+0.07%) |
Jun 28, 2013 | 65.99 | 66.05 | 65.97 | 66.05 | 1,385,075 | +0.07(+0.11%) |
Jun 26, 2013 | 66.02 | 66.03 | 65.94 | 65.97 | 950,984 | +0.08(+0.13%) |
Jun 25, 2013 | 65.90 | 65.96 | 65.87 | 65.89 | 1,529,349 | +0.05(+0.08%) |
Jun 24, 2013 | 65.78 | 65.95 | 65.77 | 65.84 | 2,143,849 | -0.16(-0.24%) |
Jun 21, 2013 | 66.05 | 66.11 | 65.97 | 66.00 | 2,821,674 | -0.08(-0.12%) |
Jun 20, 2013 | 66.11 | 66.19 | 66.01 | 66.08 | 1,371,170 | -0.16(-0.24%) |
Jun 19, 2013 | 66.43 | 66.45 | 66.22 | 66.24 | 892,009 | -0.20(-0.30%) |
Jun 18, 2013 | 66.37 | 66.46 | 66.37 | 66.43 | 913,384 | -0.03(-0.05%) |
Jun 17, 2013 | 66.49 | 66.50 | 66.45 | 66.47 | 792,605 | +0.01(+0.01%) |
Jun 14, 2013 | 66.45 | 66.50 | 66.45 | 66.46 | 889,328 | +0.06(+0.09%) |
Jun 13, 2013 | 66.31 | 66.41 | 66.30 | 66.40 | 907,386 | +0.09(+0.14%) |
Jun 12, 2013 | 66.30 | 66.35 | 66.30 | 66.31 | 690,456 | -0.01(-0.01%) |
Jun 11, 2013 | 66.26 | 66.32 | 66.23 | 66.32 | 1,433,687 | -0.01(-0.01%) |
Jun 10, 2013 | 66.33 | 66.34 | 66.29 | 66.33 | 1,116,428 | -0.04(-0.06%) |
Jun 07, 2013 | 66.43 | 66.43 | 66.36 | 66.36 | 1,160,514 | -0.08(-0.12%) |
Jun 06, 2013 | 66.44 | 66.48 | 66.42 | 66.44 | 920,695 | -0.03(-0.05%) |
Jun 05, 2013 | 66.43 | 66.49 | 66.43 | 66.48 | 1,065,120 | +0.02(+0.04%) |
Jun 04, 2013 | 66.42 | 66.47 | 66.42 | 66.45 | 1,097,905 | +0.02(+0.02%) |