Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 67.68 | 67.76 | 67.56 | 67.56 | 3,403,673 | +0.00(+0.00%) |
Oct 30, 2014 | 67.56 | 67.65 | 67.48 | 67.56 | 2,330,993 | -0.03(-0.05%) |
Oct 29, 2014 | 67.61 | 67.61 | 67.41 | 67.60 | 4,204,840 | +0.12(+0.17%) |
Oct 28, 2014 | 67.63 | 67.63 | 67.45 | 67.48 | 4,204,198 | +0.00(+0.00%) |
Oct 27, 2014 | 67.55 | 67.66 | 67.43 | 67.48 | 3,335,214 | -0.22(-0.32%) |
Oct 24, 2014 | 67.45 | 67.73 | 67.40 | 67.70 | 2,801,810 | +0.27(+0.40%) |
Oct 23, 2014 | 67.66 | 67.85 | 67.43 | 67.43 | 6,316,349 | +0.05(+0.07%) |
Oct 22, 2014 | 67.90 | 67.90 | 67.36 | 67.38 | 6,071,105 | -0.47(-0.69%) |
Oct 21, 2014 | 67.75 | 67.87 | 67.56 | 67.85 | 5,927,378 | +0.28(+0.42%) |
Oct 20, 2014 | 66.94 | 67.58 | 66.88 | 67.56 | 6,519,973 | +0.60(+0.90%) |
Oct 17, 2014 | 66.74 | 67.13 | 66.62 | 66.96 | 8,185,488 | +0.60(+0.91%) |
Oct 16, 2014 | 65.50 | 66.38 | 65.50 | 66.36 | 6,146,791 | +0.44(+0.66%) |
Oct 15, 2014 | 66.04 | 66.04 | 65.17 | 65.92 | 7,820,142 | -0.12(-0.18%) |
Oct 14, 2014 | 66.01 | 66.26 | 65.89 | 66.04 | 6,012,211 | +0.15(+0.23%) |
Oct 13, 2014 | 66.11 | 66.36 | 65.84 | 65.89 | 5,252,559 | -0.20(-0.30%) |
Oct 10, 2014 | 66.56 | 66.68 | 66.07 | 66.09 | 11,790,342 | -0.62(-0.93%) |
Oct 09, 2014 | 67.41 | 67.41 | 66.69 | 66.71 | 3,937,592 | -0.69(-1.02%) |
Oct 08, 2014 | 67.13 | 67.43 | 67.08 | 67.40 | 5,030,659 | +0.20(+0.30%) |
Oct 07, 2014 | 67.35 | 67.41 | 67.18 | 67.20 | 4,157,199 | -0.22(-0.32%) |
Oct 06, 2014 | 67.46 | 67.58 | 67.36 | 67.41 | 3,554,287 | +0.05(+0.07%) |
Oct 03, 2014 | 67.33 | 67.50 | 67.21 | 67.36 | 3,414,248 | +0.27(+0.40%) |
Oct 02, 2014 | 67.03 | 67.18 | 66.88 | 67.10 | 3,792,001 | +0.00(+0.00%) |
Oct 01, 2014 | 67.03 | 67.18 | 66.86 | 67.10 | 4,556,247 | +0.15(+0.23%) |
Sep 30, 2014 | 66.82 | 66.96 | 66.67 | 66.94 | 4,378,523 | +0.33(+0.50%) |
Sep 29, 2014 | 66.44 | 66.67 | 66.34 | 66.61 | 5,457,514 | -0.18(-0.27%) |
Sep 26, 2014 | 66.56 | 66.87 | 66.36 | 66.79 | 6,183,220 | -0.08(-0.12%) |
Sep 25, 2014 | 67.12 | 67.19 | 66.76 | 66.87 | 4,903,486 | -0.33(-0.50%) |
Sep 24, 2014 | 67.44 | 67.53 | 67.19 | 67.21 | 3,740,390 | -0.27(-0.40%) |
Sep 23, 2014 | 67.66 | 67.76 | 67.46 | 67.47 | 3,061,441 | -0.30(-0.44%) |
Sep 22, 2014 | 67.96 | 67.96 | 67.77 | 67.77 | 2,519,009 | -0.10(-0.15%) |
Sep 19, 2014 | 67.81 | 67.94 | 67.81 | 67.87 | 2,231,046 | +0.12(+0.17%) |
Sep 18, 2014 | 67.81 | 67.84 | 67.76 | 67.76 | 2,131,516 | +0.05(+0.07%) |
Sep 17, 2014 | 67.64 | 67.82 | 67.59 | 67.71 | 2,599,459 | +0.12(+0.17%) |
Sep 16, 2014 | 67.42 | 67.74 | 67.41 | 67.59 | 2,952,129 | +0.03(+0.05%) |
Sep 15, 2014 | 67.67 | 67.72 | 67.49 | 67.56 | 3,777,481 | -0.10(-0.15%) |
Sep 12, 2014 | 67.64 | 67.72 | 67.57 | 67.66 | 2,024,445 | -0.05(-0.07%) |
Sep 11, 2014 | 67.77 | 67.77 | 67.61 | 67.71 | 2,024,410 | -0.07(-0.10%) |
Sep 10, 2014 | 67.77 | 67.81 | 67.69 | 67.77 | 3,142,611 | -0.03(-0.05%) |
Sep 09, 2014 | 68.11 | 68.14 | 67.77 | 67.81 | 5,958,404 | -0.33(-0.49%) |
Sep 08, 2014 | 68.21 | 68.26 | 68.09 | 68.14 | 1,061,107 | -0.07(-0.10%) |
Sep 05, 2014 | 68.24 | 68.39 | 68.16 | 68.21 | 4,877,690 | -0.07(-0.10%) |
Sep 04, 2014 | 68.51 | 68.59 | 68.22 | 68.27 | 6,262,922 | -0.23(-0.34%) |
Sep 03, 2014 | 68.66 | 68.72 | 68.51 | 68.51 | 2,838,434 | -0.20(-0.29%) |
Sep 02, 2014 | 68.69 | 68.76 | 68.61 | 68.71 | 2,261,867 | +0.09(+0.14%) |
Aug 29, 2014 | 68.61 | 68.61 | 68.61 | 68.61 | 1,705,882 | +0.00(+0.00%) |
Aug 28, 2014 | 68.56 | 68.64 | 68.53 | 68.61 | 1,329,342 | -0.02(-0.02%) |
Aug 27, 2014 | 68.71 | 68.73 | 68.63 | 68.63 | 895,335 | -0.07(-0.10%) |
Aug 26, 2014 | 68.66 | 68.74 | 68.63 | 68.69 | 1,371,011 | +0.05(+0.07%) |
Aug 25, 2014 | 68.51 | 68.65 | 68.45 | 68.65 | 1,781,597 | +0.22(+0.32%) |
Aug 22, 2014 | 68.58 | 68.60 | 68.40 | 68.43 | 1,220,918 | -0.12(-0.17%) |
Aug 21, 2014 | 68.58 | 68.63 | 68.55 | 68.55 | 1,334,662 | -0.02(-0.02%) |
Aug 20, 2014 | 68.53 | 68.58 | 68.46 | 68.56 | 1,407,978 | +0.00(+0.00%) |
Aug 19, 2014 | 68.53 | 68.56 | 68.48 | 68.56 | 3,073,143 | +0.05(+0.07%) |
Aug 18, 2014 | 68.33 | 68.53 | 68.31 | 68.51 | 2,864,585 | +0.22(+0.32%) |
Aug 15, 2014 | 68.28 | 68.45 | 68.20 | 68.30 | 4,807,176 | +0.05(+0.07%) |
Aug 14, 2014 | 68.13 | 68.30 | 68.09 | 68.25 | 3,116,671 | +0.18(+0.27%) |
Aug 13, 2014 | 67.97 | 68.10 | 67.95 | 68.06 | 2,238,552 | +0.22(+0.32%) |
Aug 12, 2014 | 67.88 | 67.92 | 67.70 | 67.85 | 4,472,617 | +0.03(+0.05%) |
Aug 11, 2014 | 67.67 | 67.87 | 67.48 | 67.82 | 3,471,621 | +0.33(+0.49%) |
Aug 08, 2014 | 67.19 | 67.60 | 67.17 | 67.48 | 3,463,668 | +0.28(+0.42%) |
Aug 07, 2014 | 67.33 | 67.38 | 67.19 | 67.20 | 2,788,466 | -0.03(-0.05%) |
Aug 06, 2014 | 67.02 | 67.29 | 67.00 | 67.24 | 3,666,407 | +0.12(+0.17%) |
Aug 05, 2014 | 67.22 | 67.24 | 66.95 | 67.12 | 3,797,730 | -0.12(-0.17%) |
Aug 04, 2014 | 66.74 | 67.27 | 66.74 | 67.24 | 4,549,941 | +0.45(+0.67%) |
Aug 01, 2014 | 67.00 | 67.05 | 66.44 | 66.79 | 7,949,207 | -0.14(-0.21%) |
Jul 31, 2014 | 67.21 | 67.29 | 66.93 | 66.93 | 7,555,659 | -0.66(-0.98%) |
Jul 30, 2014 | 67.86 | 67.92 | 67.36 | 67.59 | 4,950,610 | -0.26(-0.39%) |
Jul 29, 2014 | 67.92 | 68.01 | 67.84 | 67.86 | 2,659,621 | -0.03(-0.05%) |
Jul 28, 2014 | 68.00 | 68.02 | 67.84 | 67.89 | 2,775,568 | -0.08(-0.12%) |
Jul 25, 2014 | 68.15 | 68.17 | 67.95 | 67.97 | 1,788,615 | -0.18(-0.27%) |
Jul 24, 2014 | 68.15 | 68.20 | 68.10 | 68.15 | 3,202,960 | +0.02(+0.02%) |
Jul 23, 2014 | 67.94 | 68.15 | 67.94 | 68.14 | 2,424,948 | +0.21(+0.32%) |
Jul 22, 2014 | 67.82 | 67.99 | 67.82 | 67.92 | 1,883,921 | +0.10(+0.15%) |
Jul 21, 2014 | 67.91 | 67.95 | 67.76 | 67.82 | 2,985,771 | -0.08(-0.12%) |
Jul 18, 2014 | 67.86 | 68.02 | 67.77 | 67.91 | 1,973,170 | +0.23(+0.34%) |
Jul 17, 2014 | 68.10 | 68.14 | 67.67 | 67.67 | 4,380,935 | -0.51(-0.75%) |
Jul 16, 2014 | 68.32 | 68.33 | 68.14 | 68.19 | 2,010,372 | -0.12(-0.17%) |
Jul 15, 2014 | 68.33 | 68.42 | 68.25 | 68.30 | 1,518,923 | -0.07(-0.10%) |
Jul 14, 2014 | 68.38 | 68.42 | 68.35 | 68.37 | 1,099,398 | +0.05(+0.07%) |
Jul 11, 2014 | 68.32 | 68.38 | 68.27 | 68.32 | 1,654,968 | +0.05(+0.07%) |
Jul 10, 2014 | 68.48 | 68.48 | 68.25 | 68.27 | 4,439,587 | -0.26(-0.39%) |
Jul 09, 2014 | 68.58 | 68.63 | 68.50 | 68.53 | 2,873,572 | -0.02(-0.03%) |
Jul 08, 2014 | 68.61 | 68.66 | 68.54 | 68.55 | 1,578,056 | -0.01(-0.02%) |
Jul 07, 2014 | 68.61 | 68.66 | 68.55 | 68.57 | 1,344,460 | -0.07(-0.10%) |
Jul 03, 2014 | 68.63 | 68.63 | 68.63 | 68.63 | 960,083 | +0.02(+0.02%) |
Jul 02, 2014 | 68.63 | 68.68 | 68.60 | 68.61 | 2,160,548 | +0.00(+0.00%) |
Jul 01, 2014 | 68.63 | 68.70 | 68.60 | 68.61 | 1,881,774 | +0.05(+0.08%) |
Jun 30, 2014 | 68.54 | 68.64 | 68.50 | 68.56 | 4,151,589 | -0.02(-0.04%) |
Jun 27, 2014 | 68.54 | 68.59 | 68.51 | 68.59 | 760,069 | +0.01(+0.01%) |
Jun 26, 2014 | 68.59 | 68.61 | 68.53 | 68.58 | 1,931,846 | -0.03(-0.05%) |
Jun 25, 2014 | 68.58 | 68.69 | 68.58 | 68.61 | 1,210,768 | -0.07(-0.10%) |
Jun 24, 2014 | 68.64 | 68.70 | 68.59 | 68.68 | 1,936,980 | +0.03(+0.05%) |
Jun 23, 2014 | 68.61 | 68.66 | 68.57 | 68.64 | 1,024,830 | +0.03(+0.05%) |
Jun 20, 2014 | 68.56 | 68.63 | 68.53 | 68.61 | 1,214,655 | +0.08(+0.12%) |
Jun 19, 2014 | 68.54 | 68.54 | 68.45 | 68.53 | 1,348,875 | -0.03(-0.05%) |
Jun 18, 2014 | 68.28 | 68.58 | 68.27 | 68.56 | 2,822,043 | +0.23(+0.34%) |
Jun 17, 2014 | 68.35 | 68.35 | 68.28 | 68.33 | 1,303,932 | +0.00(+0.00%) |
Jun 16, 2014 | 68.28 | 68.55 | 68.28 | 68.33 | 1,436,595 | -0.02(-0.02%) |
Jun 13, 2014 | 68.25 | 68.35 | 68.23 | 68.35 | 1,087,770 | +0.12(+0.17%) |
Jun 12, 2014 | 68.23 | 68.27 | 68.23 | 68.23 | 855,305 | +0.00(+0.00%) |
Jun 11, 2014 | 68.28 | 68.28 | 68.22 | 68.23 | 1,456,785 | -0.07(-0.10%) |
Jun 10, 2014 | 68.27 | 68.30 | 68.18 | 68.30 | 2,038,376 | +0.12(+0.17%) |
Jun 06, 2014 | 68.07 | 68.20 | 68.07 | 68.18 | 3,783,692 | +0.15(+0.22%) |
Jun 05, 2014 | 67.90 | 68.04 | 67.87 | 68.04 | 3,217,930 | +0.15(+0.22%) |
Jun 04, 2014 | 67.87 | 67.90 | 67.81 | 67.89 | 2,590,013 | +0.05(+0.07%) |
Jun 03, 2014 | 67.85 | 67.92 | 67.82 | 67.84 | 1,814,210 | -0.03(-0.05%) |
Jun 02, 2014 | 67.99 | 67.99 | 67.84 | 67.87 | 3,410,906 | -0.04(-0.07%) |
May 30, 2014 | 67.93 | 67.95 | 67.87 | 67.92 | 2,401,994 | +0.03(+0.05%) |
May 29, 2014 | 67.90 | 67.90 | 67.81 | 67.88 | 765,852 | +0.11(+0.17%) |
May 28, 2014 | 67.82 | 67.87 | 67.77 | 67.77 | 981,273 | -0.02(-0.02%) |
May 27, 2014 | 67.80 | 67.83 | 67.72 | 67.78 | 1,908,702 | +0.02(+0.02%) |
May 23, 2014 | 67.72 | 67.77 | 67.77 | 67.77 | 1,442,825 | +0.01(+0.01%) |
May 22, 2014 | 67.69 | 67.77 | 67.67 | 67.76 | 1,376,219 | +0.01(+0.01%) |
May 21, 2014 | 67.72 | 67.78 | 67.64 | 67.75 | 3,081,906 | +0.02(+0.02%) |
May 20, 2014 | 67.78 | 67.79 | 67.70 | 67.74 | 1,533,769 | -0.03(-0.05%) |
May 19, 2014 | 67.74 | 67.82 | 67.70 | 67.77 | 2,247,611 | +0.02(+0.02%) |
May 16, 2014 | 67.67 | 67.75 | 67.62 | 67.75 | 1,599,972 | +0.10(+0.15%) |
May 15, 2014 | 67.75 | 67.75 | 67.62 | 67.65 | 1,168,142 | -0.05(-0.07%) |
May 14, 2014 | 67.72 | 67.74 | 67.62 | 67.70 | 897,319 | +0.03(+0.05%) |
May 13, 2014 | 67.64 | 67.72 | 67.62 | 67.67 | 1,872,876 | +0.03(+0.05%) |
May 12, 2014 | 67.59 | 67.64 | 67.50 | 67.64 | 4,348,123 | +0.11(+0.17%) |
May 09, 2014 | 67.54 | 67.57 | 67.46 | 67.52 | 1,179,641 | +0.08(+0.12%) |
May 08, 2014 | 67.51 | 67.57 | 67.41 | 67.44 | 1,711,398 | -0.07(-0.10%) |
May 07, 2014 | 67.51 | 67.54 | 67.41 | 67.51 | 810,148 | +0.07(+0.10%) |
May 06, 2014 | 67.39 | 67.47 | 67.36 | 67.44 | 991,031 | +0.13(+0.19%) |
May 05, 2014 | 67.42 | 67.46 | 67.30 | 67.31 | 2,900,531 | -0.10(-0.15%) |
May 02, 2014 | 67.31 | 67.42 | 67.29 | 67.41 | 1,549,137 | +0.07(+0.10%) |
May 01, 2014 | 67.39 | 67.39 | 67.26 | 67.34 | 3,312,298 | +0.04(+0.07%) |
Apr 30, 2014 | 67.30 | 67.38 | 67.23 | 67.30 | 2,349,204 | +0.05(+0.07%) |
Apr 29, 2014 | 67.30 | 67.30 | 67.22 | 67.25 | 1,542,942 | -0.02(-0.02%) |
Apr 28, 2014 | 67.20 | 67.27 | 67.14 | 67.27 | 1,625,248 | +0.10(+0.15%) |
Apr 25, 2014 | 67.18 | 67.23 | 67.11 | 67.17 | 1,819,225 | +0.02(+0.02%) |
Apr 24, 2014 | 67.20 | 67.22 | 67.07 | 67.15 | 3,298,603 | -0.03(-0.05%) |
Apr 23, 2014 | 67.20 | 67.21 | 67.14 | 67.18 | 2,372,241 | +0.02(+0.02%) |
Apr 22, 2014 | 67.18 | 67.20 | 67.10 | 67.17 | 2,887,733 | +0.05(+0.07%) |
Apr 21, 2014 | 67.12 | 67.20 | 67.10 | 67.12 | 1,548,554 | +0.03(+0.05%) |
Apr 17, 2014 | 67.07 | 67.09 | 67.09 | 67.09 | 1,465,899 | -0.11(-0.17%) |
Apr 16, 2014 | 67.23 | 67.23 | 67.10 | 67.20 | 1,952,488 | +0.08(+0.12%) |
Apr 15, 2014 | 67.12 | 67.18 | 67.01 | 67.12 | 5,065,794 | +0.03(+0.05%) |
Apr 14, 2014 | 66.91 | 67.14 | 66.91 | 67.09 | 3,670,951 | +0.28(+0.41%) |
Apr 11, 2014 | 66.99 | 67.03 | 66.78 | 66.81 | 8,339,695 | -0.24(-0.36%) |
Apr 10, 2014 | 67.27 | 67.27 | 67.05 | 67.05 | 2,748,754 | -0.16(-0.24%) |
Apr 09, 2014 | 67.17 | 67.25 | 67.07 | 67.22 | 2,571,034 | +0.07(+0.10%) |
Apr 08, 2014 | 67.05 | 67.15 | 66.99 | 67.15 | 2,666,018 | +0.15(+0.22%) |
Apr 07, 2014 | 67.07 | 67.12 | 67.01 | 67.01 | 2,010,968 | -0.08(-0.12%) |
Apr 04, 2014 | 67.12 | 67.15 | 67.05 | 67.09 | 3,435,339 | +0.11(+0.17%) |
Apr 03, 2014 | 67.02 | 67.05 | 66.96 | 66.97 | 1,265,717 | +0.02(+0.02%) |
Apr 02, 2014 | 66.96 | 67.01 | 66.92 | 66.96 | 1,620,020 | +0.00(+0.00%) |
Apr 01, 2014 | 66.97 | 67.01 | 66.92 | 66.96 | 4,078,015 | +0.03(+0.04%) |
Mar 31, 2014 | 66.94 | 66.96 | 66.90 | 66.93 | 1,476,697 | +0.08(+0.12%) |
Mar 28, 2014 | 66.85 | 66.90 | 66.79 | 66.85 | 1,090,416 | +0.08(+0.12%) |
Mar 27, 2014 | 66.81 | 66.81 | 66.68 | 66.77 | 1,792,533 | +0.03(+0.05%) |
Mar 26, 2014 | 66.85 | 66.91 | 66.73 | 66.73 | 2,102,071 | -0.05(-0.07%) |
Mar 25, 2014 | 66.78 | 66.85 | 66.75 | 66.78 | 1,539,330 | +0.03(+0.05%) |
Mar 24, 2014 | 66.75 | 66.77 | 66.62 | 66.75 | 1,848,263 | +0.15(+0.22%) |
Mar 21, 2014 | 66.67 | 66.73 | 66.56 | 66.60 | 2,072,309 | -0.06(-0.10%) |
Mar 20, 2014 | 66.39 | 66.67 | 66.39 | 66.67 | 2,071,183 | +0.23(+0.34%) |
Mar 19, 2014 | 66.73 | 66.75 | 66.36 | 66.44 | 4,930,060 | -0.23(-0.34%) |
Mar 18, 2014 | 66.57 | 66.71 | 66.54 | 66.67 | 1,979,470 | +0.21(+0.32%) |
Mar 17, 2014 | 66.49 | 66.57 | 66.46 | 66.46 | 1,729,512 | +0.06(+0.10%) |
Mar 14, 2014 | 66.43 | 66.52 | 66.39 | 66.39 | 1,728,040 | -0.10(-0.15%) |
Mar 13, 2014 | 66.62 | 66.64 | 66.38 | 66.49 | 3,650,473 | -0.10(-0.15%) |
Mar 12, 2014 | 66.57 | 66.64 | 66.51 | 66.59 | 2,290,060 | +0.02(+0.02%) |
Mar 11, 2014 | 66.60 | 66.65 | 66.51 | 66.57 | 1,581,994 | +0.03(+0.05%) |
Mar 10, 2014 | 66.54 | 66.59 | 66.49 | 66.54 | 2,429,542 | -0.03(-0.05%) |
Mar 07, 2014 | 66.73 | 66.77 | 66.52 | 66.57 | 4,729,342 | -0.19(-0.29%) |
Mar 06, 2014 | 66.91 | 66.98 | 66.77 | 66.77 | 1,077,817 | -0.16(-0.24%) |
Mar 05, 2014 | 66.99 | 66.99 | 66.86 | 66.93 | 2,318,658 | -0.05(-0.07%) |
Mar 04, 2014 | 66.91 | 66.98 | 66.87 | 66.98 | 1,915,619 | +0.16(+0.24%) |
Mar 03, 2014 | 66.80 | 66.85 | 66.57 | 66.81 | 2,670,193 | -0.13(-0.19%) |
Feb 28, 2014 | 66.81 | 66.94 | 66.73 | 66.94 | 1,609,675 | +0.16(+0.24%) |
Feb 27, 2014 | 66.70 | 66.81 | 66.68 | 66.78 | 1,080,076 | +0.13(+0.19%) |
Feb 26, 2014 | 66.68 | 66.70 | 66.59 | 66.65 | 1,927,698 | +0.06(+0.10%) |
Feb 25, 2014 | 66.55 | 66.65 | 66.17 | 66.59 | 3,511,256 | +0.15(+0.22%) |
Feb 24, 2014 | 66.43 | 66.55 | 66.33 | 66.44 | 1,798,376 | +0.11(+0.17%) |
Feb 21, 2014 | 66.33 | 66.38 | 66.29 | 66.33 | 1,351,455 | +0.11(+0.17%) |
Feb 20, 2014 | 66.12 | 66.28 | 66.04 | 66.22 | 2,444,182 | +0.19(+0.29%) |
Feb 19, 2014 | 66.17 | 66.22 | 66.01 | 66.02 | 3,040,390 | -0.06(-0.10%) |
Feb 18, 2014 | 66.09 | 66.17 | 66.01 | 66.09 | 3,744,702 | +0.06(+0.10%) |
Feb 14, 2014 | 65.93 | 66.02 | 66.02 | 66.02 | 1,241,851 | +0.13(+0.20%) |
Feb 13, 2014 | 65.80 | 65.96 | 65.76 | 65.89 | 1,889,244 | +0.11(+0.17%) |
Feb 12, 2014 | 65.88 | 65.89 | 65.75 | 65.78 | 1,384,462 | -0.05(-0.07%) |
Feb 11, 2014 | 65.70 | 65.86 | 65.67 | 65.83 | 3,690,512 | +0.16(+0.25%) |
Feb 10, 2014 | 65.67 | 65.73 | 65.59 | 65.67 | 3,166,273 | +0.02(+0.02%) |
Feb 07, 2014 | 65.55 | 65.67 | 65.46 | 65.65 | 4,661,825 | +0.29(+0.44%) |
Feb 06, 2014 | 65.30 | 65.39 | 65.18 | 65.36 | 1,775,164 | +0.21(+0.32%) |
Feb 05, 2014 | 65.23 | 65.25 | 65.10 | 65.15 | 4,182,484 | +0.02(+0.02%) |
Feb 04, 2014 | 65.28 | 65.35 | 65.14 | 65.14 | 3,835,178 | -0.02(-0.02%) |
Feb 03, 2014 | 65.47 | 65.47 | 65.07 | 65.15 | 4,462,068 | -0.28(-0.42%) |
Jan 31, 2014 | 65.35 | 65.49 | 65.28 | 65.43 | 5,273,055 | -0.03(-0.05%) |
Jan 30, 2014 | 65.43 | 65.51 | 65.33 | 65.46 | 4,362,479 | +0.14(+0.22%) |
Jan 29, 2014 | 65.35 | 65.36 | 65.24 | 65.32 | 3,483,598 | -0.13(-0.20%) |
Jan 28, 2014 | 65.19 | 65.51 | 65.15 | 65.44 | 3,856,336 | +0.37(+0.57%) |
Jan 27, 2014 | 65.30 | 65.32 | 65.08 | 65.08 | 4,365,737 | -0.03(-0.05%) |
Jan 24, 2014 | 65.43 | 65.44 | 65.08 | 65.11 | 4,550,975 | -0.48(-0.73%) |
Jan 23, 2014 | 65.64 | 65.64 | 65.52 | 65.59 | 1,987,658 | -0.05(-0.07%) |
Jan 22, 2014 | 65.67 | 65.72 | 65.54 | 65.64 | 2,804,801 | -0.05(-0.07%) |
Jan 21, 2014 | 65.64 | 65.72 | 65.62 | 65.69 | 1,190,127 | +0.02(+0.02%) |
Jan 17, 2014 | 65.64 | 65.67 | 65.67 | 65.67 | 1,743,731 | +0.06(+0.10%) |
Jan 16, 2014 | 65.60 | 65.62 | 65.55 | 65.60 | 1,658,678 | +0.02(+0.02%) |
Jan 15, 2014 | 65.48 | 65.60 | 65.48 | 65.59 | 2,303,676 | +0.11(+0.17%) |
Jan 14, 2014 | 65.46 | 65.51 | 65.36 | 65.48 | 2,835,352 | +0.06(+0.10%) |
Jan 13, 2014 | 65.49 | 65.51 | 65.36 | 65.41 | 2,328,145 | -0.02(-0.02%) |
Jan 10, 2014 | 65.41 | 65.46 | 65.33 | 65.43 | 2,769,516 | +0.16(+0.25%) |
Jan 09, 2014 | 65.28 | 65.30 | 65.17 | 65.27 | 2,063,803 | +0.08(+0.12%) |
Jan 08, 2014 | 65.16 | 65.24 | 65.16 | 65.19 | 2,560,211 | -0.01(-0.01%) |
Jan 07, 2014 | 65.22 | 65.27 | 65.19 | 65.20 | 2,079,992 | +0.01(+0.01%) |
Jan 06, 2014 | 65.19 | 65.24 | 65.11 | 65.19 | 2,052,866 | +0.13(+0.20%) |
Jan 03, 2014 | 65.09 | 65.16 | 65.03 | 65.06 | 1,428,826 | +0.05(+0.07%) |
Jan 02, 2014 | 65.12 | 65.12 | 64.92 | 65.01 | 2,660,043 | -0.05(-0.07%) |
Dec 31, 2013 | 65.01 | 65.06 | 65.06 | 65.06 | 1,754,516 | +0.08(+0.12%) |
Dec 30, 2013 | 65.01 | 65.01 | 64.93 | 64.98 | 1,464,534 | +0.02(+0.02%) |
Dec 27, 2013 | 64.96 | 64.98 | 64.90 | 64.96 | 1,067,945 | -0.00(-0.01%) |
Dec 26, 2013 | 64.90 | 64.97 | 64.86 | 64.97 | 627,651 | +0.03(+0.05%) |
Dec 24, 2013 | 64.86 | 64.95 | 64.86 | 64.94 | 1,088,860 | +0.05(+0.07%) |
Dec 23, 2013 | 64.81 | 64.98 | 64.73 | 64.89 | 2,595,494 | +0.06(+0.10%) |
Dec 20, 2013 | 64.79 | 64.84 | 64.71 | 64.82 | 4,621,043 | +0.05(+0.07%) |
Dec 19, 2013 | 64.81 | 64.82 | 64.68 | 64.78 | 2,643,295 | -0.08(-0.12%) |
Dec 18, 2013 | 64.81 | 64.95 | 64.62 | 64.86 | 4,154,519 | +0.00(+0.00%) |
Dec 17, 2013 | 64.76 | 64.90 | 64.76 | 64.86 | 3,565,447 | +0.10(+0.15%) |
Dec 16, 2013 | 64.68 | 64.84 | 64.68 | 64.76 | 3,700,316 | +0.13(+0.20%) |
Dec 13, 2013 | 64.68 | 64.76 | 64.62 | 64.63 | 3,267,503 | +0.00(+0.00%) |
Dec 12, 2013 | 64.68 | 64.73 | 64.58 | 64.63 | 3,328,609 | -0.05(-0.07%) |
Dec 11, 2013 | 64.82 | 64.86 | 64.62 | 64.68 | 2,724,801 | -0.11(-0.17%) |
Dec 10, 2013 | 64.81 | 64.84 | 64.74 | 64.79 | 1,676,334 | -0.03(-0.05%) |
Dec 09, 2013 | 64.74 | 64.84 | 64.66 | 64.82 | 3,271,388 | +0.21(+0.32%) |
Dec 06, 2013 | 64.55 | 64.68 | 64.52 | 64.62 | 2,129,868 | +0.21(+0.32%) |
Dec 05, 2013 | 64.46 | 64.52 | 64.38 | 64.41 | 4,632,813 | -0.03(-0.05%) |
Dec 04, 2013 | 64.49 | 64.60 | 64.35 | 64.44 | 2,909,661 | -0.18(-0.27%) |
Dec 03, 2013 | 64.55 | 64.65 | 64.52 | 64.62 | 1,423,623 | -0.02(-0.02%) |
Dec 02, 2013 | 64.71 | 64.73 | 64.55 | 64.63 | 2,618,257 | -0.09(-0.14%) |
Nov 29, 2013 | 64.68 | 64.73 | 64.61 | 64.73 | 1,021,684 | +0.13(+0.20%) |
Nov 27, 2013 | 64.65 | 64.66 | 64.55 | 64.60 | 1,366,437 | +0.00(+0.00%) |
Nov 26, 2013 | 64.55 | 64.61 | 64.49 | 64.60 | 1,059,828 | +0.03(+0.05%) |
Nov 25, 2013 | 64.50 | 64.57 | 64.39 | 64.57 | 2,292,036 | +0.11(+0.17%) |
Nov 22, 2013 | 64.39 | 64.47 | 64.30 | 64.46 | 1,791,758 | +0.06(+0.10%) |
Nov 21, 2013 | 64.25 | 64.39 | 64.19 | 64.39 | 2,400,561 | +0.20(+0.31%) |
Nov 20, 2013 | 64.34 | 64.39 | 64.10 | 64.19 | 1,975,898 | -0.07(-0.11%) |
Nov 19, 2013 | 64.28 | 64.33 | 64.22 | 64.27 | 1,372,941 | -0.02(-0.04%) |
Nov 18, 2013 | 64.41 | 64.42 | 64.20 | 64.29 | 3,661,542 | -0.09(-0.13%) |
Nov 15, 2013 | 64.22 | 64.38 | 64.14 | 64.37 | 3,092,163 | +0.16(+0.24%) |
Nov 14, 2013 | 64.14 | 64.24 | 64.03 | 64.22 | 3,139,683 | +0.33(+0.52%) |
Nov 12, 2013 | 63.96 | 64.00 | 63.85 | 63.88 | 2,389,776 | -0.08(-0.12%) |
Nov 11, 2013 | 64.22 | 64.22 | 63.88 | 63.96 | 4,115,238 | -0.25(-0.40%) |
Nov 08, 2013 | 64.14 | 64.31 | 64.09 | 64.22 | 8,260,902 | -0.16(-0.25%) |
Nov 07, 2013 | 64.33 | 64.39 | 64.24 | 64.38 | 2,625,511 | +0.11(+0.17%) |
Nov 06, 2013 | 64.20 | 64.30 | 64.15 | 64.27 | 3,036,075 | +0.14(+0.22%) |
Nov 05, 2013 | 64.25 | 64.28 | 64.12 | 64.12 | 1,640,591 | -0.19(-0.30%) |
Nov 04, 2013 | 64.28 | 64.38 | 64.28 | 64.31 | 1,277,882 | +0.10(+0.15%) |