Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.55 | 67.57 | 67.48 | 67.53 | 2,415,582 | +0.03(+0.05%) |
May 29, 2014 | 67.52 | 67.52 | 67.43 | 67.50 | 770,185 | +0.11(+0.17%) |
May 28, 2014 | 67.44 | 67.48 | 67.39 | 67.39 | 986,824 | -0.02(-0.02%) |
May 27, 2014 | 67.42 | 67.45 | 67.34 | 67.40 | 1,919,499 | +0.02(+0.02%) |
May 23, 2014 | 67.34 | 67.39 | 67.39 | 67.39 | 1,450,987 | +0.01(+0.01%) |
May 22, 2014 | 67.31 | 67.39 | 67.29 | 67.38 | 1,384,004 | +0.01(+0.01%) |
May 21, 2014 | 67.34 | 67.40 | 67.26 | 67.37 | 3,099,341 | +0.02(+0.02%) |
May 20, 2014 | 67.40 | 67.41 | 67.32 | 67.35 | 1,542,446 | -0.03(-0.05%) |
May 19, 2014 | 67.35 | 67.44 | 67.32 | 67.39 | 2,260,326 | +0.02(+0.02%) |
May 16, 2014 | 67.29 | 67.37 | 67.24 | 67.37 | 1,609,024 | +0.10(+0.15%) |
May 15, 2014 | 67.37 | 67.37 | 67.24 | 67.27 | 1,174,751 | -0.05(-0.07%) |
May 14, 2014 | 67.34 | 67.35 | 67.24 | 67.32 | 902,395 | +0.03(+0.05%) |
May 13, 2014 | 67.26 | 67.34 | 67.24 | 67.29 | 1,883,471 | +0.03(+0.05%) |
May 12, 2014 | 67.21 | 67.26 | 67.12 | 67.26 | 4,372,721 | +0.11(+0.17%) |
May 09, 2014 | 67.16 | 67.19 | 67.08 | 67.14 | 1,186,314 | +0.08(+0.12%) |
May 08, 2014 | 67.13 | 67.19 | 67.03 | 67.06 | 1,721,080 | -0.07(-0.10%) |
May 07, 2014 | 67.13 | 67.16 | 67.03 | 67.13 | 814,731 | +0.07(+0.10%) |
May 06, 2014 | 67.01 | 67.09 | 66.98 | 67.06 | 996,637 | +0.13(+0.19%) |
May 05, 2014 | 67.05 | 67.08 | 66.92 | 66.93 | 2,916,940 | -0.10(-0.15%) |
May 02, 2014 | 66.93 | 67.05 | 66.92 | 67.03 | 1,557,901 | +0.06(+0.10%) |
May 01, 2014 | 67.01 | 67.01 | 66.88 | 66.96 | 3,331,037 | +0.04(+0.07%) |
Apr 30, 2014 | 66.92 | 67.00 | 66.86 | 66.92 | 2,362,494 | +0.05(+0.07%) |
Apr 29, 2014 | 66.92 | 66.92 | 66.84 | 66.87 | 1,551,670 | -0.02(-0.02%) |
Apr 28, 2014 | 66.82 | 66.89 | 66.77 | 66.89 | 1,634,442 | +0.10(+0.15%) |
Apr 25, 2014 | 66.81 | 66.86 | 66.73 | 66.79 | 1,829,517 | +0.02(+0.02%) |
Apr 24, 2014 | 66.82 | 66.84 | 66.69 | 66.77 | 3,317,264 | -0.03(-0.05%) |
Apr 23, 2014 | 66.82 | 66.83 | 66.76 | 66.81 | 2,385,661 | +0.02(+0.02%) |
Apr 22, 2014 | 66.81 | 66.82 | 66.73 | 66.79 | 2,904,069 | +0.05(+0.07%) |
Apr 21, 2014 | 66.74 | 66.82 | 66.73 | 66.74 | 1,557,314 | +0.03(+0.05%) |
Apr 17, 2014 | 66.69 | 66.71 | 66.71 | 66.71 | 1,474,192 | -0.11(-0.17%) |
Apr 16, 2014 | 66.86 | 66.86 | 66.73 | 66.82 | 1,963,533 | +0.08(+0.12%) |
Apr 15, 2014 | 66.74 | 66.81 | 66.63 | 66.74 | 5,094,452 | +0.03(+0.05%) |
Apr 14, 2014 | 66.53 | 66.76 | 66.53 | 66.71 | 3,691,718 | +0.28(+0.41%) |
Apr 11, 2014 | 66.61 | 66.65 | 66.40 | 66.43 | 8,386,874 | -0.24(-0.36%) |
Apr 10, 2014 | 66.89 | 66.89 | 66.68 | 66.68 | 2,764,304 | -0.16(-0.24%) |
Apr 09, 2014 | 66.79 | 66.87 | 66.69 | 66.84 | 2,585,578 | +0.06(+0.10%) |
Apr 08, 2014 | 66.68 | 66.77 | 66.61 | 66.77 | 2,681,100 | +0.15(+0.22%) |
Apr 07, 2014 | 66.69 | 66.74 | 66.63 | 66.63 | 2,022,344 | -0.08(-0.12%) |
Apr 04, 2014 | 66.74 | 66.77 | 66.68 | 66.71 | 3,454,773 | +0.11(+0.17%) |
Apr 03, 2014 | 66.64 | 66.68 | 66.58 | 66.60 | 1,272,877 | +0.02(+0.02%) |
Apr 02, 2014 | 66.58 | 66.63 | 66.55 | 66.58 | 1,629,184 | +0.00(+0.00%) |
Apr 01, 2014 | 66.60 | 66.63 | 66.55 | 66.58 | 4,101,085 | +0.03(+0.04%) |
Mar 31, 2014 | 66.57 | 66.58 | 66.52 | 66.55 | 1,485,051 | +0.08(+0.12%) |
Mar 28, 2014 | 66.47 | 66.52 | 66.41 | 66.47 | 1,096,585 | +0.08(+0.12%) |
Mar 27, 2014 | 66.44 | 66.44 | 66.31 | 66.39 | 1,802,674 | +0.03(+0.05%) |
Mar 26, 2014 | 66.47 | 66.53 | 66.36 | 66.36 | 2,113,963 | -0.05(-0.07%) |
Mar 25, 2014 | 66.41 | 66.47 | 66.37 | 66.41 | 1,548,038 | +0.03(+0.05%) |
Mar 24, 2014 | 66.37 | 66.39 | 66.25 | 66.37 | 1,858,719 | +0.14(+0.22%) |
Mar 21, 2014 | 66.29 | 66.36 | 66.18 | 66.23 | 2,084,032 | -0.06(-0.10%) |
Mar 20, 2014 | 66.02 | 66.29 | 66.02 | 66.29 | 2,082,900 | +0.23(+0.34%) |
Mar 19, 2014 | 66.36 | 66.37 | 65.99 | 66.07 | 4,957,950 | -0.23(-0.34%) |
Mar 18, 2014 | 66.20 | 66.34 | 66.16 | 66.29 | 1,990,668 | +0.21(+0.32%) |
Mar 17, 2014 | 66.12 | 66.20 | 66.08 | 66.08 | 1,739,296 | +0.06(+0.10%) |
Mar 14, 2014 | 66.05 | 66.15 | 66.02 | 66.02 | 1,737,816 | -0.10(-0.15%) |
Mar 13, 2014 | 66.25 | 66.26 | 66.00 | 66.12 | 3,671,125 | -0.10(-0.15%) |
Mar 12, 2014 | 66.20 | 66.26 | 66.13 | 66.21 | 2,303,016 | +0.02(+0.02%) |
Mar 11, 2014 | 66.23 | 66.28 | 66.13 | 66.20 | 1,590,943 | +0.03(+0.05%) |
Mar 10, 2014 | 66.16 | 66.21 | 66.12 | 66.16 | 2,443,287 | -0.03(-0.05%) |
Mar 07, 2014 | 66.36 | 66.39 | 66.15 | 66.20 | 4,756,096 | -0.19(-0.29%) |
Mar 06, 2014 | 66.53 | 66.60 | 66.39 | 66.39 | 1,083,914 | -0.16(-0.24%) |
Mar 05, 2014 | 66.62 | 66.62 | 66.49 | 66.55 | 2,331,775 | -0.05(-0.07%) |
Mar 04, 2014 | 66.53 | 66.61 | 66.49 | 66.60 | 1,926,456 | +0.16(+0.24%) |
Mar 03, 2014 | 66.42 | 66.47 | 66.20 | 66.44 | 2,685,299 | -0.13(-0.19%) |
Feb 28, 2014 | 66.44 | 66.56 | 66.36 | 66.56 | 1,618,781 | +0.16(+0.24%) |
Feb 27, 2014 | 66.32 | 66.44 | 66.31 | 66.40 | 1,086,186 | +0.13(+0.19%) |
Feb 26, 2014 | 66.31 | 66.32 | 66.21 | 66.28 | 1,938,603 | +0.06(+0.10%) |
Feb 25, 2014 | 66.17 | 66.28 | 65.80 | 66.21 | 3,531,120 | +0.14(+0.22%) |
Feb 24, 2014 | 66.05 | 66.17 | 65.96 | 66.07 | 1,808,550 | +0.11(+0.17%) |
Feb 21, 2014 | 65.96 | 66.00 | 65.92 | 65.96 | 1,359,101 | +0.11(+0.17%) |
Feb 20, 2014 | 65.75 | 65.91 | 65.67 | 65.84 | 2,458,010 | +0.19(+0.29%) |
Feb 19, 2014 | 65.80 | 65.84 | 65.63 | 65.65 | 3,057,591 | -0.06(-0.10%) |
Feb 18, 2014 | 65.71 | 65.80 | 65.63 | 65.71 | 3,765,887 | +0.06(+0.10%) |
Feb 14, 2014 | 65.55 | 65.65 | 65.65 | 65.65 | 1,248,876 | +0.13(+0.20%) |
Feb 13, 2014 | 65.43 | 65.59 | 65.39 | 65.52 | 1,899,932 | +0.11(+0.17%) |
Feb 12, 2014 | 65.51 | 65.52 | 65.38 | 65.41 | 1,392,294 | -0.05(-0.07%) |
Feb 11, 2014 | 65.33 | 65.49 | 65.30 | 65.46 | 3,711,391 | +0.16(+0.25%) |
Feb 10, 2014 | 65.30 | 65.36 | 65.22 | 65.30 | 3,184,185 | +0.02(+0.02%) |
Feb 07, 2014 | 65.19 | 65.30 | 65.09 | 65.28 | 4,688,198 | +0.29(+0.44%) |
Feb 06, 2014 | 64.93 | 65.03 | 64.82 | 64.99 | 1,785,207 | +0.21(+0.32%) |
Feb 05, 2014 | 64.87 | 64.88 | 64.73 | 64.79 | 4,206,146 | +0.02(+0.02%) |
Feb 04, 2014 | 64.91 | 64.99 | 64.77 | 64.77 | 3,856,875 | -0.02(-0.02%) |
Feb 03, 2014 | 65.11 | 65.11 | 64.71 | 64.79 | 4,487,312 | -0.28(-0.42%) |
Jan 31, 2014 | 64.98 | 65.12 | 64.92 | 65.06 | 5,302,885 | -0.03(-0.05%) |
Jan 30, 2014 | 65.06 | 65.14 | 64.96 | 65.09 | 4,387,159 | +0.14(+0.22%) |
Jan 29, 2014 | 64.98 | 65.00 | 64.87 | 64.95 | 3,503,305 | -0.13(-0.20%) |
Jan 28, 2014 | 64.82 | 65.14 | 64.78 | 65.08 | 3,878,152 | +0.37(+0.57%) |
Jan 27, 2014 | 64.93 | 64.95 | 64.71 | 64.71 | 4,390,434 | -0.03(-0.05%) |
Jan 24, 2014 | 65.06 | 65.08 | 64.71 | 64.74 | 4,576,721 | -0.48(-0.73%) |
Jan 23, 2014 | 65.27 | 65.27 | 65.16 | 65.22 | 1,998,903 | -0.05(-0.07%) |
Jan 22, 2014 | 65.30 | 65.35 | 65.17 | 65.27 | 2,820,668 | -0.05(-0.07%) |
Jan 21, 2014 | 65.27 | 65.35 | 65.25 | 65.32 | 1,196,860 | +0.02(+0.02%) |
Jan 17, 2014 | 65.27 | 65.30 | 65.30 | 65.30 | 1,753,595 | +0.06(+0.10%) |
Jan 16, 2014 | 65.24 | 65.25 | 65.18 | 65.24 | 1,668,061 | +0.02(+0.02%) |
Jan 15, 2014 | 65.11 | 65.24 | 65.11 | 65.22 | 2,316,708 | +0.11(+0.17%) |
Jan 14, 2014 | 65.09 | 65.14 | 65.00 | 65.11 | 2,851,392 | +0.06(+0.10%) |
Jan 13, 2014 | 65.12 | 65.14 | 65.00 | 65.04 | 2,341,315 | -0.02(-0.02%) |
Jan 10, 2014 | 65.04 | 65.09 | 64.96 | 65.06 | 2,785,184 | +0.16(+0.25%) |
Jan 09, 2014 | 64.92 | 64.93 | 64.81 | 64.90 | 2,075,478 | +0.08(+0.12%) |
Jan 08, 2014 | 64.79 | 64.87 | 64.79 | 64.82 | 2,574,695 | -0.01(-0.01%) |
Jan 07, 2014 | 64.85 | 64.90 | 64.82 | 64.83 | 2,091,759 | +0.01(+0.01%) |
Jan 06, 2014 | 64.82 | 64.87 | 64.74 | 64.82 | 2,064,480 | +0.13(+0.20%) |
Jan 03, 2014 | 64.73 | 64.79 | 64.66 | 64.69 | 1,436,909 | +0.05(+0.07%) |
Jan 02, 2014 | 64.76 | 64.76 | 64.55 | 64.65 | 2,675,091 | -0.05(-0.07%) |
Dec 31, 2013 | 64.65 | 64.69 | 64.69 | 64.69 | 1,764,442 | +0.08(+0.12%) |
Dec 30, 2013 | 64.65 | 64.65 | 64.57 | 64.61 | 1,472,819 | +0.02(+0.02%) |
Dec 27, 2013 | 64.60 | 64.61 | 64.53 | 64.60 | 1,073,986 | -0.00(-0.01%) |
Dec 26, 2013 | 64.54 | 64.60 | 64.49 | 64.60 | 631,202 | +0.03(+0.05%) |
Dec 24, 2013 | 64.49 | 64.59 | 64.49 | 64.57 | 1,095,020 | +0.05(+0.07%) |
Dec 23, 2013 | 64.44 | 64.62 | 64.36 | 64.52 | 2,610,177 | +0.06(+0.10%) |
Dec 20, 2013 | 64.43 | 64.48 | 64.35 | 64.46 | 4,647,185 | +0.05(+0.07%) |
Dec 19, 2013 | 64.44 | 64.45 | 64.32 | 64.41 | 2,658,248 | -0.08(-0.12%) |
Dec 18, 2013 | 64.44 | 64.59 | 64.25 | 64.49 | 4,178,021 | +0.00(+0.00%) |
Dec 17, 2013 | 64.40 | 64.54 | 64.40 | 64.49 | 3,585,618 | +0.10(+0.15%) |
Dec 16, 2013 | 64.32 | 64.48 | 64.32 | 64.40 | 3,721,249 | +0.13(+0.20%) |
Dec 13, 2013 | 64.32 | 64.40 | 64.25 | 64.27 | 3,285,988 | +0.00(+0.00%) |
Dec 12, 2013 | 64.32 | 64.36 | 64.22 | 64.27 | 3,347,439 | -0.05(-0.07%) |
Dec 11, 2013 | 64.46 | 64.49 | 64.25 | 64.32 | 2,740,215 | -0.11(-0.17%) |
Dec 10, 2013 | 64.44 | 64.48 | 64.38 | 64.43 | 1,685,817 | -0.03(-0.05%) |
Dec 09, 2013 | 64.38 | 64.48 | 64.30 | 64.46 | 3,289,895 | +0.21(+0.32%) |
Dec 06, 2013 | 64.19 | 64.32 | 64.16 | 64.25 | 2,141,917 | +0.21(+0.32%) |
Dec 05, 2013 | 64.09 | 64.16 | 64.01 | 64.05 | 4,659,022 | -0.03(-0.05%) |
Dec 04, 2013 | 64.13 | 64.24 | 63.98 | 64.08 | 2,926,121 | -0.17(-0.27%) |
Dec 03, 2013 | 64.19 | 64.28 | 64.16 | 64.25 | 1,431,677 | -0.02(-0.02%) |
Dec 02, 2013 | 64.35 | 64.36 | 64.19 | 64.27 | 2,633,069 | -0.09(-0.14%) |
Nov 29, 2013 | 64.31 | 64.36 | 64.25 | 64.36 | 1,027,464 | +0.13(+0.20%) |
Nov 27, 2013 | 64.28 | 64.30 | 64.19 | 64.24 | 1,374,167 | +0.00(+0.00%) |
Nov 26, 2013 | 64.19 | 64.25 | 64.12 | 64.24 | 1,065,824 | +0.03(+0.05%) |
Nov 25, 2013 | 64.14 | 64.20 | 64.03 | 64.20 | 2,305,002 | +0.11(+0.17%) |
Nov 22, 2013 | 64.03 | 64.11 | 63.94 | 64.09 | 1,801,895 | +0.06(+0.10%) |
Nov 21, 2013 | 63.89 | 64.03 | 63.82 | 64.03 | 2,414,142 | +0.20(+0.31%) |
Nov 20, 2013 | 63.98 | 64.03 | 63.74 | 63.83 | 1,987,076 | -0.07(-0.11%) |
Nov 19, 2013 | 63.92 | 63.97 | 63.86 | 63.90 | 1,380,708 | -0.02(-0.04%) |
Nov 18, 2013 | 64.05 | 64.06 | 63.84 | 63.93 | 3,682,256 | -0.09(-0.13%) |
Nov 15, 2013 | 63.86 | 64.01 | 63.78 | 64.01 | 3,109,656 | +0.16(+0.24%) |
Nov 14, 2013 | 63.78 | 63.88 | 63.67 | 63.86 | 3,157,445 | +0.33(+0.52%) |
Nov 12, 2013 | 63.60 | 63.64 | 63.49 | 63.52 | 2,403,295 | -0.08(-0.12%) |
Nov 11, 2013 | 63.86 | 63.86 | 63.52 | 63.60 | 4,138,519 | -0.25(-0.40%) |
Nov 08, 2013 | 63.78 | 63.95 | 63.73 | 63.86 | 8,307,636 | -0.16(-0.25%) |
Nov 07, 2013 | 63.97 | 64.03 | 63.88 | 64.01 | 2,640,364 | +0.11(+0.17%) |
Nov 06, 2013 | 63.84 | 63.94 | 63.79 | 63.90 | 3,053,251 | +0.14(+0.22%) |
Nov 05, 2013 | 63.89 | 63.92 | 63.76 | 63.76 | 1,649,872 | -0.19(-0.30%) |
Nov 04, 2013 | 63.92 | 64.01 | 63.92 | 63.95 | 1,285,111 | +0.09(+0.15%) |
Nov 01, 2013 | 63.95 | 64.08 | 63.84 | 63.86 | 2,840,459 | -0.00(-0.01%) |
Oct 31, 2013 | 63.92 | 63.99 | 63.81 | 63.86 | 3,436,679 | -0.03(-0.05%) |
Oct 30, 2013 | 64.08 | 64.11 | 63.81 | 63.89 | 2,054,159 | -0.13(-0.20%) |
Oct 29, 2013 | 64.03 | 64.05 | 63.92 | 64.02 | 1,453,969 | +0.05(+0.07%) |
Oct 28, 2013 | 63.95 | 64.03 | 63.91 | 63.97 | 1,148,380 | +0.05(+0.07%) |
Oct 25, 2013 | 63.86 | 63.98 | 63.84 | 63.92 | 1,778,411 | +0.06(+0.10%) |
Oct 24, 2013 | 63.84 | 63.97 | 63.81 | 63.86 | 1,617,328 | -0.03(-0.05%) |
Oct 23, 2013 | 63.83 | 63.97 | 63.72 | 63.89 | 2,715,359 | +0.08(+0.12%) |
Oct 22, 2013 | 63.80 | 63.92 | 63.70 | 63.81 | 4,643,599 | +0.16(+0.25%) |
Oct 21, 2013 | 63.72 | 63.78 | 63.59 | 63.66 | 4,502,797 | -0.06(-0.10%) |
Oct 18, 2013 | 63.64 | 63.75 | 63.57 | 63.72 | 3,446,386 | +0.17(+0.27%) |
Oct 17, 2013 | 63.22 | 63.55 | 63.22 | 63.55 | 4,118,637 | +0.31(+0.50%) |
Oct 16, 2013 | 63.07 | 63.33 | 63.07 | 63.23 | 5,767,472 | +0.20(+0.32%) |
Oct 15, 2013 | 63.04 | 63.09 | 62.87 | 63.03 | 1,941,117 | -0.03(-0.05%) |
Oct 14, 2013 | 62.92 | 63.12 | 62.92 | 63.06 | 855,470 | +0.06(+0.10%) |
Oct 11, 2013 | 62.95 | 63.04 | 62.89 | 63.00 | 2,999,875 | +0.09(+0.15%) |
Oct 10, 2013 | 62.76 | 62.95 | 62.74 | 62.90 | 2,159,260 | +0.27(+0.43%) |
Oct 09, 2013 | 62.73 | 62.73 | 62.57 | 62.63 | 2,438,448 | +0.06(+0.10%) |
Oct 08, 2013 | 62.73 | 62.76 | 62.54 | 62.57 | 3,018,448 | +0.02(+0.04%) |
Oct 07, 2013 | 62.59 | 62.68 | 62.54 | 62.55 | 957,238 | -0.21(-0.34%) |
Oct 04, 2013 | 62.59 | 62.76 | 62.52 | 62.76 | 3,454,968 | +0.19(+0.30%) |
Oct 03, 2013 | 62.60 | 62.61 | 62.41 | 62.57 | 2,389,503 | +0.06(+0.10%) |
Oct 02, 2013 | 62.45 | 62.51 | 62.34 | 62.51 | 1,832,345 | +0.06(+0.10%) |
Oct 01, 2013 | 62.29 | 62.49 | 62.27 | 62.45 | 2,611,920 | +0.03(+0.05%) |
Sep 27, 2013 | 62.40 | 62.52 | 62.35 | 62.41 | 3,323,857 | -0.08(-0.13%) |
Sep 26, 2013 | 62.57 | 62.63 | 62.42 | 62.49 | 2,836,854 | -0.02(-0.02%) |
Sep 25, 2013 | 62.55 | 62.64 | 62.47 | 62.51 | 2,063,905 | -0.05(-0.07%) |
Sep 24, 2013 | 62.77 | 62.77 | 62.55 | 62.55 | 2,982,262 | -0.17(-0.27%) |
Sep 23, 2013 | 62.68 | 62.74 | 62.63 | 62.72 | 2,997,150 | +0.09(+0.15%) |
Sep 20, 2013 | 62.82 | 62.82 | 62.61 | 62.63 | 4,179,258 | -0.14(-0.22%) |
Sep 19, 2013 | 63.10 | 63.10 | 62.76 | 62.77 | 2,867,503 | -0.19(-0.30%) |
Sep 18, 2013 | 62.29 | 63.08 | 62.29 | 62.96 | 6,368,589 | +0.56(+0.90%) |
Sep 17, 2013 | 62.26 | 62.44 | 62.26 | 62.40 | 3,067,105 | +0.19(+0.30%) |
Sep 16, 2013 | 62.34 | 62.36 | 62.13 | 62.21 | 3,436,713 | +0.30(+0.48%) |
Sep 13, 2013 | 62.01 | 62.01 | 61.84 | 61.91 | 2,319,253 | -0.03(-0.05%) |
Sep 12, 2013 | 61.91 | 62.00 | 61.88 | 61.94 | 2,002,412 | -0.06(-0.10%) |
Sep 11, 2013 | 61.83 | 62.01 | 61.79 | 62.01 | 2,223,913 | +0.11(+0.18%) |
Sep 10, 2013 | 61.82 | 61.93 | 61.79 | 61.90 | 4,383,922 | +0.11(+0.18%) |
Sep 09, 2013 | 61.61 | 61.86 | 61.61 | 61.79 | 3,415,658 | +0.22(+0.36%) |
Sep 06, 2013 | 61.74 | 61.83 | 61.43 | 61.57 | 3,286,334 | +0.19(+0.31%) |
Sep 05, 2013 | 61.58 | 61.60 | 61.36 | 61.38 | 3,009,766 | -0.25(-0.41%) |
Sep 04, 2013 | 61.65 | 61.79 | 61.57 | 61.63 | 5,445,916 | +0.11(+0.18%) |
Sep 03, 2013 | 61.96 | 61.96 | 61.52 | 61.52 | 3,619,950 | -0.19(-0.32%) |
Aug 30, 2013 | 61.73 | 61.90 | 61.56 | 61.72 | 4,403,241 | -0.03(-0.05%) |
Aug 29, 2013 | 61.40 | 61.78 | 61.39 | 61.75 | 2,598,942 | +0.17(+0.28%) |
Aug 28, 2013 | 61.39 | 61.58 | 61.33 | 61.58 | 1,974,393 | +0.23(+0.38%) |
Aug 27, 2013 | 61.50 | 61.53 | 61.32 | 61.34 | 3,620,979 | -0.30(-0.48%) |
Aug 26, 2013 | 61.68 | 61.73 | 61.56 | 61.64 | 2,896,527 | -0.05(-0.08%) |
Aug 23, 2013 | 61.47 | 61.73 | 61.40 | 61.68 | 3,646,385 | +0.17(+0.28%) |
Aug 22, 2013 | 61.23 | 61.53 | 61.23 | 61.51 | 3,806,227 | +0.34(+0.56%) |
Aug 21, 2013 | 61.26 | 61.38 | 61.12 | 61.17 | 1,866,000 | -0.23(-0.38%) |
Aug 20, 2013 | 61.08 | 61.47 | 60.91 | 61.40 | 3,964,128 | +0.50(+0.82%) |
Aug 19, 2013 | 61.26 | 61.39 | 60.89 | 60.91 | 3,776,002 | -0.42(-0.68%) |
Aug 16, 2013 | 61.58 | 61.68 | 61.33 | 61.33 | 6,034,267 | -0.20(-0.33%) |
Aug 15, 2013 | 61.58 | 61.69 | 61.43 | 61.53 | 4,812,711 | -0.28(-0.45%) |
Aug 14, 2013 | 61.82 | 61.86 | 61.75 | 61.81 | 2,797,465 | -0.05(-0.08%) |
Aug 13, 2013 | 61.92 | 61.96 | 61.79 | 61.86 | 3,269,442 | -0.08(-0.13%) |
Aug 12, 2013 | 61.92 | 62.06 | 61.89 | 61.93 | 2,246,299 | -0.03(-0.05%) |
Aug 09, 2013 | 61.68 | 61.98 | 61.56 | 61.96 | 2,858,266 | +0.03(+0.05%) |
Aug 08, 2013 | 61.79 | 61.95 | 61.78 | 61.93 | 2,053,326 | +0.11(+0.18%) |
Aug 07, 2013 | 61.84 | 61.92 | 61.78 | 61.82 | 2,872,434 | -0.09(-0.15%) |
Aug 06, 2013 | 61.98 | 62.09 | 61.82 | 61.92 | 2,158,539 | -0.03(-0.05%) |
Aug 05, 2013 | 62.10 | 62.23 | 61.95 | 61.95 | 1,584,813 | -0.33(-0.52%) |
Aug 02, 2013 | 61.95 | 62.35 | 61.95 | 62.28 | 2,959,591 | +0.34(+0.55%) |
Aug 01, 2013 | 62.32 | 62.48 | 61.90 | 61.93 | 5,419,229 | -0.42(-0.68%) |
Jul 31, 2013 | 62.03 | 62.42 | 62.01 | 62.36 | 3,135,192 | +0.20(+0.32%) |
Jul 30, 2013 | 62.26 | 62.57 | 62.14 | 62.16 | 5,549,481 | -0.09(-0.15%) |
Jul 29, 2013 | 62.42 | 62.47 | 62.19 | 62.25 | 3,471,257 | -0.28(-0.45%) |
Jul 26, 2013 | 62.36 | 62.53 | 62.26 | 62.53 | 3,232,455 | +0.11(+0.17%) |
Jul 25, 2013 | 62.26 | 62.51 | 62.26 | 62.42 | 4,264,409 | -0.11(-0.17%) |
Jul 24, 2013 | 62.96 | 62.98 | 62.40 | 62.53 | 4,671,309 | -0.45(-0.71%) |
Jul 23, 2013 | 63.22 | 63.22 | 62.96 | 62.98 | 1,511,140 | -0.19(-0.29%) |
Jul 22, 2013 | 63.03 | 63.22 | 62.98 | 63.16 | 3,563,621 | +0.14(+0.22%) |
Jul 19, 2013 | 63.09 | 63.09 | 62.91 | 63.02 | 1,791,432 | -0.03(-0.05%) |
Jul 18, 2013 | 62.70 | 63.12 | 62.59 | 63.05 | 8,896,949 | +0.45(+0.71%) |
Jul 17, 2013 | 62.40 | 62.67 | 62.32 | 62.61 | 4,096,070 | +0.37(+0.60%) |
Jul 16, 2013 | 62.34 | 62.50 | 62.06 | 62.23 | 3,165,910 | -0.15(-0.25%) |
Jul 15, 2013 | 62.14 | 62.45 | 62.11 | 62.39 | 2,604,932 | +0.25(+0.40%) |
Jul 12, 2013 | 62.14 | 62.17 | 61.86 | 62.14 | 8,002,398 | +0.02(+0.02%) |
Jul 11, 2013 | 61.85 | 62.14 | 61.83 | 62.13 | 6,663,739 | +0.70(+1.13%) |
Jul 10, 2013 | 61.15 | 61.48 | 61.12 | 61.43 | 7,207,317 | +0.31(+0.51%) |
Jul 09, 2013 | 61.38 | 61.19 | 61.03 | 61.12 | 4,986,308 | -0.02(-0.03%) |
Jul 08, 2013 | 60.48 | 61.15 | 60.45 | 61.13 | 4,355,792 | +0.77(+1.28%) |
Jul 05, 2013 | 60.79 | 60.86 | 60.30 | 60.36 | 4,528,285 | -0.79(-1.29%) |
Jul 03, 2013 | 60.90 | 61.15 | 60.76 | 61.15 | 1,271,198 | +0.23(+0.38%) |
Jul 02, 2013 | 61.04 | 61.24 | 60.80 | 60.92 | 4,432,992 | -0.15(-0.25%) |
Jul 01, 2013 | 61.03 | 61.20 | 60.92 | 61.07 | 4,086,934 | +0.25(+0.42%) |
Jun 28, 2013 | 60.86 | 60.99 | 60.45 | 60.82 | 8,103,755 | +0.17(+0.28%) |
Jun 26, 2013 | 60.48 | 60.82 | 60.45 | 60.65 | 5,465,664 | +0.31(+0.51%) |
Jun 25, 2013 | 59.96 | 60.36 | 59.91 | 60.34 | 5,424,117 | +0.74(+1.24%) |
Jun 24, 2013 | 59.66 | 60.23 | 58.85 | 59.60 | 13,640,149 | -0.68(-1.12%) |
Jun 21, 2013 | 60.86 | 61.03 | 60.22 | 60.28 | 14,064,755 | -0.53(-0.87%) |
Jun 20, 2013 | 60.86 | 61.17 | 60.57 | 60.81 | 10,008,959 | -0.65(-1.06%) |
Jun 19, 2013 | 62.20 | 62.45 | 61.33 | 61.47 | 10,613,358 | -0.79(-1.26%) |
Jun 18, 2013 | 62.07 | 62.27 | 62.02 | 62.25 | 3,491,264 | +0.15(+0.25%) |
Jun 17, 2013 | 62.17 | 62.37 | 62.04 | 62.10 | 2,772,677 | +0.15(+0.25%) |
Jun 14, 2013 | 62.11 | 62.22 | 61.85 | 61.94 | 3,085,190 | -0.14(-0.22%) |
Jun 13, 2013 | 61.51 | 62.16 | 61.47 | 62.08 | 7,840,503 | +0.65(+1.05%) |
Jun 12, 2013 | 61.76 | 61.90 | 61.39 | 61.43 | 7,937,512 | -0.22(-0.35%) |
Jun 11, 2013 | 61.53 | 62.04 | 61.42 | 61.65 | 7,671,750 | -0.35(-0.57%) |
Jun 10, 2013 | 62.02 | 62.24 | 61.93 | 62.00 | 5,208,879 | +0.03(+0.05%) |
Jun 07, 2013 | 62.17 | 62.36 | 61.88 | 61.97 | 5,478,100 | -0.02(-0.02%) |
Jun 06, 2013 | 61.37 | 62.08 | 61.36 | 61.99 | 10,103,794 | +0.43(+0.70%) |
Jun 05, 2013 | 61.90 | 61.97 | 61.37 | 61.56 | 7,477,364 | -0.48(-0.77%) |
Jun 04, 2013 | 62.11 | 62.56 | 61.90 | 62.04 | 3,454,362 | -0.09(-0.15%) |