Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 67.81 | 67.86 | 67.75 | 67.81 | 1,443,806 | -0.01(-0.01%) |
Jun 29, 2015 | 67.76 | 67.84 | 67.70 | 67.82 | 1,913,146 | +0.19(+0.28%) |
Jun 26, 2015 | 67.64 | 67.64 | 67.60 | 67.64 | 524,838 | -0.04(-0.06%) |
Jun 25, 2015 | 67.68 | 67.70 | 67.62 | 67.68 | 874,789 | -0.03(-0.05%) |
Jun 24, 2015 | 67.70 | 67.74 | 67.67 | 67.71 | 1,906,161 | +0.01(+0.01%) |
Jun 23, 2015 | 67.68 | 67.72 | 67.66 | 67.70 | 794,427 | -0.01(-0.01%) |
Jun 22, 2015 | 67.77 | 67.79 | 67.70 | 67.71 | 540,596 | -0.09(-0.14%) |
Jun 19, 2015 | 67.80 | 67.85 | 67.79 | 67.81 | 1,282,286 | +0.03(+0.05%) |
Jun 18, 2015 | 67.76 | 67.79 | 67.70 | 67.77 | 1,267,382 | +0.03(+0.05%) |
Jun 17, 2015 | 67.67 | 67.74 | 67.57 | 67.74 | 1,924,859 | +0.04(+0.06%) |
Jun 16, 2015 | 67.67 | 67.70 | 67.65 | 67.70 | 1,181,105 | +0.04(+0.06%) |
Jun 15, 2015 | 67.69 | 67.72 | 67.64 | 67.65 | 897,446 | +0.03(+0.04%) |
Jun 12, 2015 | 67.61 | 67.67 | 67.60 | 67.63 | 774,999 | -0.03(-0.04%) |
Jun 11, 2015 | 67.60 | 67.65 | 67.56 | 67.65 | 1,226,830 | +0.07(+0.10%) |
Jun 10, 2015 | 67.60 | 67.63 | 67.57 | 67.59 | 1,937,772 | -0.04(-0.06%) |
Jun 09, 2015 | 67.64 | 67.65 | 67.59 | 67.63 | 1,853,371 | -0.03(-0.05%) |
Jun 08, 2015 | 67.64 | 67.69 | 67.64 | 67.66 | 1,107,931 | +0.03(+0.05%) |
Jun 05, 2015 | 67.59 | 67.64 | 67.55 | 67.63 | 1,293,978 | -0.12(-0.17%) |
Jun 04, 2015 | 67.73 | 67.77 | 67.68 | 67.75 | 713,849 | +0.03(+0.05%) |
Jun 03, 2015 | 67.74 | 67.74 | 67.68 | 67.71 | 799,161 | -0.08(-0.11%) |
Jun 02, 2015 | 67.78 | 67.79 | 67.75 | 67.79 | 788,133 | -0.04(-0.06%) |
Jun 01, 2015 | 67.93 | 67.93 | 67.81 | 67.83 | 650,275 | -0.07(-0.10%) |
May 29, 2015 | 67.89 | 67.93 | 67.87 | 67.90 | 989,484 | +0.02(+0.02%) |
May 28, 2015 | 67.88 | 67.89 | 67.84 | 67.88 | 691,296 | +0.03(+0.05%) |
May 27, 2015 | 67.83 | 67.85 | 67.78 | 67.85 | 804,306 | +0.02(+0.02%) |
May 26, 2015 | 67.77 | 67.84 | 67.75 | 67.83 | 693,876 | +0.03(+0.04%) |
May 22, 2015 | 67.81 | 67.81 | 67.81 | 67.81 | 708,256 | -0.03(-0.05%) |
May 21, 2015 | 67.83 | 67.88 | 67.80 | 67.84 | 931,285 | +0.03(+0.05%) |
May 20, 2015 | 67.80 | 67.82 | 67.75 | 67.81 | 1,277,081 | +0.06(+0.09%) |
May 19, 2015 | 67.79 | 67.80 | 67.74 | 67.75 | 1,566,008 | -0.12(-0.17%) |
May 18, 2015 | 67.89 | 67.92 | 67.83 | 67.87 | 1,442,426 | -0.07(-0.10%) |
May 15, 2015 | 67.90 | 67.96 | 67.88 | 67.93 | 1,126,439 | +0.07(+0.10%) |
May 14, 2015 | 67.83 | 67.88 | 67.81 | 67.87 | 621,311 | +0.07(+0.10%) |
May 13, 2015 | 67.86 | 67.87 | 67.78 | 67.80 | 1,084,938 | +0.04(+0.06%) |
May 12, 2015 | 67.76 | 67.78 | 67.71 | 67.76 | 713,087 | -0.01(-0.01%) |
May 11, 2015 | 67.84 | 67.85 | 67.75 | 67.77 | 672,700 | -0.10(-0.15%) |
May 08, 2015 | 67.90 | 67.90 | 67.85 | 67.87 | 561,934 | +0.10(+0.15%) |
May 07, 2015 | 67.73 | 67.77 | 67.72 | 67.77 | 2,815,268 | +0.04(+0.06%) |
May 06, 2015 | 67.74 | 67.77 | 67.69 | 67.72 | 714,903 | -0.06(-0.09%) |
May 05, 2015 | 67.79 | 67.81 | 67.72 | 67.78 | 2,692,938 | +0.02(+0.02%) |
May 04, 2015 | 67.78 | 67.82 | 67.75 | 67.77 | 941,819 | +0.01(+0.01%) |
May 01, 2015 | 67.82 | 67.83 | 67.73 | 67.76 | 2,150,743 | -0.06(-0.09%) |
Apr 30, 2015 | 67.79 | 67.85 | 67.74 | 67.82 | 1,625,985 | -0.05(-0.07%) |
Apr 29, 2015 | 67.86 | 67.89 | 67.79 | 67.87 | 2,127,433 | -0.02(-0.02%) |
Apr 28, 2015 | 67.93 | 67.94 | 67.89 | 67.89 | 626,616 | -0.05(-0.07%) |
Apr 27, 2015 | 67.96 | 67.96 | 67.92 | 67.94 | 908,119 | -0.02(-0.02%) |
Apr 24, 2015 | 67.96 | 67.97 | 67.93 | 67.96 | 1,030,446 | +0.04(+0.06%) |
Apr 23, 2015 | 67.89 | 67.92 | 67.85 | 67.91 | 3,171,559 | +0.06(+0.09%) |
Apr 22, 2015 | 67.96 | 67.96 | 67.85 | 67.85 | 833,927 | -0.09(-0.14%) |
Apr 21, 2015 | 67.95 | 67.97 | 67.91 | 67.95 | 5,367,711 | +0.00(+0.00%) |
Apr 20, 2015 | 68.01 | 68.01 | 67.94 | 67.95 | 943,987 | -0.03(-0.05%) |
Apr 17, 2015 | 67.98 | 68.00 | 67.92 | 67.98 | 2,803,606 | -0.01(-0.01%) |
Apr 16, 2015 | 67.96 | 68.01 | 67.93 | 67.99 | 674,734 | +0.02(+0.02%) |
Apr 15, 2015 | 67.97 | 67.98 | 67.95 | 67.97 | 1,123,113 | +0.06(+0.09%) |
Apr 14, 2015 | 67.97 | 67.97 | 67.91 | 67.91 | 699,400 | +0.02(+0.02%) |
Apr 13, 2015 | 67.86 | 67.90 | 67.83 | 67.90 | 1,749,845 | +0.04(+0.06%) |
Apr 10, 2015 | 67.90 | 67.90 | 67.83 | 67.85 | 1,110,763 | +0.00(+0.00%) |
Apr 09, 2015 | 67.92 | 67.92 | 67.84 | 67.85 | 894,484 | -0.07(-0.10%) |
Apr 08, 2015 | 67.99 | 67.99 | 67.90 | 67.92 | 1,976,561 | -0.05(-0.07%) |
Apr 07, 2015 | 67.96 | 67.98 | 67.93 | 67.97 | 834,072 | -0.05(-0.07%) |
Apr 06, 2015 | 68.00 | 68.02 | 67.96 | 68.02 | 3,210,724 | +0.11(+0.16%) |
Apr 02, 2015 | 67.92 | 67.91 | 67.91 | 67.91 | 808,913 | +0.02(+0.02%) |
Apr 01, 2015 | 67.85 | 67.93 | 67.85 | 67.90 | 1,395,114 | +0.04(+0.06%) |
Mar 31, 2015 | 67.82 | 67.85 | 67.77 | 67.85 | 1,766,113 | +0.07(+0.10%) |
Mar 30, 2015 | 67.79 | 67.79 | 67.76 | 67.79 | 896,560 | +0.03(+0.04%) |
Mar 27, 2015 | 67.76 | 67.78 | 67.72 | 67.76 | 1,427,077 | +0.05(+0.07%) |
Mar 26, 2015 | 67.69 | 67.71 | 67.65 | 67.71 | 1,406,747 | -0.03(-0.04%) |
Mar 25, 2015 | 67.82 | 67.82 | 67.71 | 67.74 | 1,429,405 | -0.03(-0.04%) |
Mar 24, 2015 | 67.78 | 67.78 | 67.72 | 67.76 | 909,023 | +0.00(+0.00%) |
Mar 23, 2015 | 67.78 | 67.78 | 67.70 | 67.76 | 1,246,245 | +0.01(+0.01%) |
Mar 20, 2015 | 67.73 | 67.75 | 67.69 | 67.75 | 851,337 | +0.13(+0.19%) |
Mar 19, 2015 | 67.71 | 67.73 | 67.62 | 67.63 | 793,129 | -0.13(-0.19%) |
Mar 18, 2015 | 67.56 | 67.79 | 67.49 | 67.75 | 2,064,173 | +0.26(+0.39%) |
Mar 17, 2015 | 67.55 | 67.55 | 67.47 | 67.49 | 1,450,501 | -0.02(-0.03%) |
Mar 16, 2015 | 67.58 | 67.58 | 67.50 | 67.51 | 1,375,463 | -0.02(-0.02%) |
Mar 13, 2015 | 67.51 | 67.55 | 67.47 | 67.52 | 904,121 | -0.01(-0.01%) |
Mar 12, 2015 | 67.53 | 67.54 | 67.48 | 67.53 | 1,857,017 | +0.07(+0.10%) |
Mar 11, 2015 | 67.46 | 67.49 | 67.41 | 67.47 | 1,105,646 | +0.02(+0.03%) |
Mar 10, 2015 | 67.45 | 67.49 | 67.44 | 67.45 | 1,291,915 | +0.05(+0.08%) |
Mar 09, 2015 | 67.38 | 67.42 | 67.37 | 67.40 | 1,085,726 | +0.06(+0.09%) |
Mar 06, 2015 | 67.38 | 67.39 | 67.34 | 67.34 | 833,206 | -0.16(-0.24%) |
Mar 05, 2015 | 67.51 | 67.52 | 67.44 | 67.50 | 1,313,858 | +0.07(+0.10%) |
Mar 04, 2015 | 67.49 | 67.40 | 67.42 | 67.43 | 1,117,250 | +0.03(+0.05%) |
Mar 03, 2015 | 67.47 | 67.48 | 67.40 | 67.40 | 1,799,352 | -0.08(-0.12%) |
Mar 02, 2015 | 67.58 | 67.60 | 67.47 | 67.48 | 935,416 | -0.07(-0.10%) |
Feb 27, 2015 | 67.53 | 67.58 | 67.51 | 67.55 | 832,420 | +0.04(+0.06%) |
Feb 26, 2015 | 67.57 | 67.59 | 67.49 | 67.51 | 1,238,016 | -0.09(-0.14%) |
Feb 25, 2015 | 67.59 | 67.62 | 67.57 | 67.60 | 1,446,130 | -0.01(-0.01%) |
Feb 24, 2015 | 67.47 | 67.62 | 67.43 | 67.61 | 1,047,921 | +0.13(+0.20%) |
Feb 23, 2015 | 67.48 | 67.52 | 67.47 | 67.48 | 1,385,297 | +0.03(+0.05%) |
Feb 20, 2015 | 67.51 | 67.54 | 67.42 | 67.44 | 1,532,657 | +0.00(+0.00%) |
Feb 19, 2015 | 67.48 | 67.51 | 67.44 | 67.44 | 1,177,370 | -0.04(-0.06%) |
Feb 18, 2015 | 67.37 | 67.51 | 67.35 | 67.48 | 1,535,760 | +0.10(+0.15%) |
Feb 17, 2015 | 67.43 | 67.48 | 67.34 | 67.38 | 2,194,111 | -0.06(-0.09%) |
Feb 13, 2015 | 67.48 | 67.44 | 67.44 | 67.44 | 1,533,741 | -0.03(-0.04%) |
Feb 12, 2015 | 67.45 | 67.50 | 67.45 | 67.47 | 1,345,989 | +0.04(+0.06%) |
Feb 11, 2015 | 67.45 | 67.49 | 67.42 | 67.42 | 1,517,910 | +0.00(+0.00%) |
Feb 10, 2015 | 67.48 | 67.48 | 67.42 | 67.42 | 859,633 | -0.06(-0.09%) |
Feb 09, 2015 | 67.54 | 67.54 | 67.45 | 67.48 | 882,882 | -0.02(-0.03%) |
Feb 06, 2015 | 67.58 | 67.61 | 67.48 | 67.50 | 1,320,093 | -0.26(-0.39%) |
Feb 05, 2015 | 67.72 | 67.78 | 67.69 | 67.76 | 1,171,044 | -0.01(-0.01%) |
Feb 04, 2015 | 67.69 | 67.78 | 67.66 | 67.77 | 1,139,551 | +0.03(+0.05%) |
Feb 03, 2015 | 67.82 | 67.82 | 67.73 | 67.74 | 1,327,440 | -0.08(-0.12%) |
Feb 02, 2015 | 67.82 | 67.88 | 67.80 | 67.82 | 1,944,338 | -0.06(-0.08%) |
Jan 30, 2015 | 67.83 | 67.88 | 67.78 | 67.88 | 2,575,551 | +0.17(+0.25%) |
Jan 29, 2015 | 67.74 | 67.74 | 67.67 | 67.71 | 964,236 | -0.02(-0.02%) |
Jan 28, 2015 | 67.67 | 67.77 | 67.63 | 67.72 | 959,703 | +0.07(+0.10%) |
Jan 27, 2015 | 67.69 | 67.72 | 67.64 | 67.66 | 1,579,149 | +0.03(+0.05%) |
Jan 26, 2015 | 67.64 | 67.67 | 67.60 | 67.62 | 2,136,529 | -0.03(-0.04%) |
Jan 23, 2015 | 67.62 | 67.68 | 67.62 | 67.65 | 2,214,224 | +0.04(+0.06%) |
Jan 22, 2015 | 67.74 | 67.74 | 67.57 | 67.61 | 1,859,182 | -0.02(-0.02%) |
Jan 21, 2015 | 67.66 | 67.73 | 67.62 | 67.62 | 1,574,771 | -0.08(-0.11%) |
Jan 20, 2015 | 67.76 | 67.79 | 67.67 | 67.70 | 2,002,208 | -0.07(-0.10%) |
Jan 16, 2015 | 67.76 | 67.83 | 67.72 | 67.77 | 5,004,909 | -0.05(-0.07%) |
Jan 15, 2015 | 67.73 | 67.83 | 67.67 | 67.82 | 1,476,961 | +0.13(+0.20%) |
Jan 14, 2015 | 67.69 | 67.72 | 67.64 | 67.68 | 1,090,488 | +0.11(+0.16%) |
Jan 13, 2015 | 67.51 | 67.60 | 67.51 | 67.57 | 2,198,501 | +0.07(+0.10%) |
Jan 12, 2015 | 67.54 | 67.56 | 67.49 | 67.51 | 1,657,395 | +0.02(+0.02%) |
Jan 09, 2015 | 67.42 | 67.51 | 67.42 | 67.49 | 1,509,906 | +0.07(+0.10%) |
Jan 08, 2015 | 67.42 | 67.43 | 67.38 | 67.42 | 1,415,888 | +0.01(+0.01%) |
Jan 07, 2015 | 67.40 | 67.41 | 67.35 | 67.41 | 2,189,540 | +0.06(+0.09%) |
Jan 06, 2015 | 67.36 | 67.50 | 67.33 | 67.35 | 3,175,829 | +0.06(+0.09%) |
Jan 05, 2015 | 67.24 | 67.32 | 67.21 | 67.30 | 1,822,571 | +0.06(+0.09%) |
Jan 02, 2015 | 67.24 | 67.29 | 67.22 | 67.24 | 1,111,346 | +0.00(+0.00%) |
Dec 31, 2014 | 67.24 | 67.24 | 67.24 | 67.24 | 1,876,968 | +0.03(+0.05%) |
Dec 30, 2014 | 67.20 | 67.24 | 67.18 | 67.20 | 2,174,156 | +0.03(+0.04%) |
Dec 29, 2014 | 67.14 | 67.22 | 67.13 | 67.18 | 4,458,954 | +0.09(+0.14%) |
Dec 26, 2014 | 67.06 | 67.14 | 67.05 | 67.09 | 1,906,348 | +0.03(+0.04%) |
Dec 24, 2014 | 67.06 | 67.06 | 67.06 | 67.06 | 1,162,923 | +0.01(+0.01%) |
Dec 23, 2014 | 67.17 | 67.17 | 67.05 | 67.05 | 2,482,540 | -0.11(-0.16%) |
Dec 22, 2014 | 67.15 | 67.20 | 67.14 | 67.16 | 1,510,902 | +0.00(+0.00%) |
Dec 19, 2014 | 67.20 | 67.20 | 67.14 | 67.16 | 1,332,280 | -0.02(-0.03%) |
Dec 18, 2014 | 67.23 | 67.24 | 67.13 | 67.17 | 1,342,835 | -0.12(-0.17%) |
Dec 17, 2014 | 67.35 | 67.40 | 67.25 | 67.29 | 1,821,904 | -0.06(-0.09%) |
Dec 16, 2014 | 67.35 | 67.37 | 67.29 | 67.35 | 1,510,628 | +0.09(+0.14%) |
Dec 15, 2014 | 67.31 | 67.36 | 67.25 | 67.26 | 1,783,337 | -0.12(-0.17%) |
Dec 12, 2014 | 67.31 | 67.40 | 67.26 | 67.38 | 1,573,353 | +0.14(+0.21%) |
Dec 11, 2014 | 67.24 | 67.27 | 67.19 | 67.23 | 1,464,619 | -0.06(-0.09%) |
Dec 10, 2014 | 67.20 | 67.29 | 67.19 | 67.29 | 3,650,337 | +0.06(+0.09%) |
Dec 09, 2014 | 67.19 | 67.27 | 67.19 | 67.23 | 1,175,830 | +0.04(+0.06%) |
Dec 08, 2014 | 67.16 | 67.21 | 67.12 | 67.19 | 1,143,242 | +0.03(+0.05%) |
Dec 05, 2014 | 67.23 | 67.23 | 67.15 | 67.16 | 1,705,908 | -0.20(-0.30%) |
Dec 04, 2014 | 67.32 | 67.36 | 67.29 | 67.36 | 864,062 | +0.03(+0.04%) |
Dec 03, 2014 | 67.30 | 67.33 | 67.28 | 67.33 | 1,915,819 | +0.01(+0.02%) |
Dec 02, 2014 | 67.38 | 67.38 | 67.29 | 67.32 | 1,429,436 | -0.12(-0.18%) |
Dec 01, 2014 | 67.49 | 67.51 | 67.43 | 67.44 | 1,143,680 | +0.01(+0.02%) |
Nov 28, 2014 | 67.41 | 67.43 | 67.37 | 67.43 | 357,054 | +0.07(+0.10%) |
Nov 26, 2014 | 67.37 | 67.36 | 67.36 | 67.36 | 902,880 | +0.03(+0.04%) |
Nov 25, 2014 | 67.27 | 67.33 | 67.27 | 67.33 | 1,024,256 | +0.03(+0.04%) |
Nov 24, 2014 | 67.28 | 67.31 | 67.25 | 67.31 | 790,162 | +0.03(+0.04%) |
Nov 21, 2014 | 67.27 | 67.28 | 67.22 | 67.28 | 1,128,742 | +0.03(+0.04%) |
Nov 20, 2014 | 67.28 | 67.28 | 67.22 | 67.26 | 869,124 | +0.03(+0.04%) |
Nov 19, 2014 | 67.21 | 67.27 | 67.20 | 67.23 | 953,045 | -0.01(-0.01%) |
Nov 18, 2014 | 67.21 | 67.27 | 67.21 | 67.24 | 863,689 | +0.03(+0.04%) |
Nov 17, 2014 | 67.26 | 67.27 | 67.22 | 67.22 | 579,705 | -0.03(-0.05%) |
Nov 14, 2014 | 67.20 | 67.26 | 67.17 | 67.25 | 610,719 | +0.04(+0.06%) |
Nov 13, 2014 | 67.21 | 67.24 | 67.18 | 67.21 | 901,115 | +0.03(+0.04%) |
Nov 12, 2014 | 67.24 | 67.24 | 67.18 | 67.18 | 648,422 | +0.02(+0.03%) |
Nov 11, 2014 | 67.18 | 67.22 | 67.15 | 67.17 | 1,000,318 | -0.02(-0.03%) |
Nov 10, 2014 | 67.25 | 67.25 | 67.18 | 67.18 | 877,357 | -0.05(-0.07%) |
Nov 07, 2014 | 67.20 | 67.26 | 67.16 | 67.23 | 897,537 | +0.09(+0.14%) |
Nov 06, 2014 | 67.18 | 67.19 | 67.12 | 67.14 | 835,442 | -0.02(-0.03%) |
Nov 05, 2014 | 67.19 | 67.19 | 67.15 | 67.16 | 2,536,309 | -0.04(-0.06%) |
Nov 04, 2014 | 67.24 | 67.24 | 67.17 | 67.20 | 1,288,032 | +0.00(+0.00%) |
Nov 03, 2014 | 67.23 | 67.25 | 67.15 | 67.20 | 1,800,941 | -0.05(-0.07%) |
Oct 31, 2014 | 67.22 | 67.26 | 67.20 | 67.25 | 1,314,373 | +0.01(+0.01%) |
Oct 30, 2014 | 67.26 | 67.28 | 67.22 | 67.24 | 1,335,261 | +0.00(+0.00%) |
Oct 29, 2014 | 67.34 | 67.35 | 67.22 | 67.24 | 1,030,414 | -0.10(-0.15%) |
Oct 28, 2014 | 67.39 | 67.41 | 67.34 | 67.34 | 1,663,284 | -0.03(-0.05%) |
Oct 27, 2014 | 67.40 | 67.35 | 67.34 | 67.37 | 1,790,278 | +0.03(+0.04%) |
Oct 24, 2014 | 67.37 | 67.40 | 67.34 | 67.35 | 2,518,244 | -0.04(-0.06%) |
Oct 23, 2014 | 67.45 | 67.45 | 67.34 | 67.39 | 1,466,668 | -0.08(-0.11%) |
Oct 22, 2014 | 67.45 | 67.46 | 67.40 | 67.46 | 1,099,700 | +0.00(+0.00%) |
Oct 21, 2014 | 67.48 | 67.50 | 67.44 | 67.46 | 1,302,893 | -0.03(-0.04%) |
Oct 20, 2014 | 67.49 | 67.49 | 67.46 | 67.49 | 1,214,183 | +0.02(+0.02%) |
Oct 17, 2014 | 67.43 | 67.53 | 67.42 | 67.47 | 1,767,418 | -0.07(-0.10%) |
Oct 16, 2014 | 67.58 | 67.63 | 67.48 | 67.54 | 2,491,447 | -0.03(-0.05%) |
Oct 15, 2014 | 67.42 | 67.79 | 67.51 | 67.57 | 2,017,669 | +0.15(+0.22%) |
Oct 14, 2014 | 67.43 | 67.46 | 67.40 | 67.42 | 2,190,314 | +0.00(+0.00%) |
Oct 13, 2014 | 67.36 | 67.43 | 67.34 | 67.42 | 1,066,218 | +0.13(+0.19%) |
Oct 10, 2014 | 67.26 | 67.30 | 67.25 | 67.30 | 1,293,235 | +0.03(+0.05%) |
Oct 09, 2014 | 67.29 | 67.31 | 67.26 | 67.26 | 888,633 | -0.04(-0.06%) |
Oct 08, 2014 | 67.19 | 67.30 | 67.14 | 67.30 | 2,184,080 | +0.15(+0.22%) |
Oct 07, 2014 | 67.14 | 67.17 | 67.09 | 67.15 | 1,364,054 | +0.05(+0.07%) |
Oct 06, 2014 | 67.08 | 67.11 | 67.05 | 67.10 | 989,664 | +0.08(+0.12%) |
Oct 03, 2014 | 67.06 | 67.06 | 66.99 | 67.02 | 1,791,557 | -0.08(-0.12%) |
Oct 02, 2014 | 67.14 | 67.15 | 67.09 | 67.10 | 1,749,057 | -0.03(-0.04%) |
Oct 01, 2014 | 67.08 | 67.14 | 67.03 | 67.13 | 2,673,620 | +0.15(+0.22%) |
Sep 30, 2014 | 66.99 | 67.00 | 66.95 | 66.98 | 1,505,285 | +0.00(+0.00%) |
Sep 29, 2014 | 66.95 | 66.99 | 66.93 | 66.98 | 3,393,587 | +0.02(+0.03%) |
Sep 26, 2014 | 66.98 | 66.98 | 66.93 | 66.96 | 3,262,101 | -0.03(-0.05%) |
Sep 25, 2014 | 66.95 | 67.00 | 66.94 | 66.99 | 1,474,698 | +0.04(+0.06%) |
Sep 24, 2014 | 66.98 | 66.98 | 66.93 | 66.95 | 1,452,253 | -0.01(-0.01%) |
Sep 23, 2014 | 66.95 | 66.98 | 66.92 | 66.96 | 1,132,210 | +0.03(+0.05%) |
Sep 22, 2014 | 66.91 | 66.94 | 66.89 | 66.93 | 1,494,893 | +0.04(+0.06%) |
Sep 19, 2014 | 66.89 | 66.90 | 66.85 | 66.89 | 995,261 | +0.01(+0.01%) |
Sep 18, 2014 | 66.87 | 66.89 | 66.84 | 66.88 | 818,766 | -0.02(-0.02%) |
Sep 17, 2014 | 66.97 | 67.04 | 66.89 | 66.89 | 1,791,429 | -0.05(-0.07%) |
Sep 16, 2014 | 66.97 | 66.97 | 66.92 | 66.94 | 690,143 | +0.03(+0.04%) |
Sep 15, 2014 | 66.89 | 66.93 | 66.86 | 66.92 | 1,876,316 | +0.05(+0.08%) |
Sep 12, 2014 | 66.89 | 66.89 | 66.84 | 66.87 | 1,204,365 | -0.04(-0.06%) |
Sep 11, 2014 | 66.92 | 66.95 | 66.89 | 66.91 | 1,648,938 | +0.04(+0.06%) |
Sep 10, 2014 | 66.88 | 66.90 | 66.87 | 66.87 | 3,591,803 | -0.07(-0.10%) |
Sep 09, 2014 | 66.95 | 66.95 | 66.91 | 66.94 | 675,771 | -0.08(-0.11%) |
Sep 08, 2014 | 67.05 | 67.07 | 67.00 | 67.01 | 887,977 | -0.03(-0.05%) |
Sep 05, 2014 | 67.07 | 67.09 | 67.04 | 67.05 | 716,592 | +0.03(+0.04%) |
Sep 04, 2014 | 67.04 | 67.05 | 66.99 | 67.02 | 845,129 | +0.01(+0.01%) |
Sep 03, 2014 | 66.99 | 67.02 | 66.96 | 67.01 | 1,232,921 | +0.00(+0.00%) |
Sep 02, 2014 | 67.08 | 67.08 | 66.99 | 67.01 | 1,452,413 | -0.07(-0.10%) |
Aug 29, 2014 | 67.07 | 67.08 | 67.08 | 67.08 | 670,505 | +0.04(+0.06%) |
Aug 28, 2014 | 67.06 | 67.07 | 67.02 | 67.03 | 748,248 | +0.00(+0.00%) |
Aug 27, 2014 | 67.04 | 67.04 | 67.04 | 67.03 | 671,538 | +0.01(+0.01%) |
Aug 26, 2014 | 67.03 | 67.03 | 66.99 | 67.03 | 1,178,238 | +0.05(+0.07%) |
Aug 25, 2014 | 67.00 | 67.01 | 66.96 | 66.98 | 1,020,244 | -0.05(-0.07%) |
Aug 22, 2014 | 67.03 | 67.03 | 66.99 | 67.03 | 779,638 | +0.01(+0.01%) |
Aug 21, 2014 | 67.02 | 67.04 | 67.01 | 67.02 | 1,053,640 | -0.01(-0.01%) |
Aug 20, 2014 | 67.07 | 67.10 | 67.00 | 67.03 | 1,783,655 | -0.08(-0.11%) |
Aug 19, 2014 | 67.12 | 67.14 | 67.08 | 67.10 | 936,246 | +0.01(+0.01%) |
Aug 18, 2014 | 67.12 | 67.14 | 67.08 | 67.09 | 1,056,125 | -0.01(-0.01%) |
Aug 15, 2014 | 67.14 | 67.19 | 67.07 | 67.10 | 6,364,162 | -0.05(-0.07%) |
Aug 14, 2014 | 67.14 | 67.17 | 67.13 | 67.15 | 1,043,084 | +0.05(+0.07%) |
Aug 13, 2014 | 67.11 | 67.13 | 67.09 | 67.10 | 1,289,434 | +0.03(+0.05%) |
Aug 12, 2014 | 67.08 | 67.10 | 67.07 | 67.07 | 541,248 | -0.03(-0.05%) |
Aug 11, 2014 | 67.08 | 67.10 | 67.06 | 67.10 | 787,824 | +0.02(+0.02%) |
Aug 08, 2014 | 67.13 | 67.16 | 67.09 | 67.08 | 887,809 | -0.03(-0.04%) |
Aug 07, 2014 | 67.06 | 67.11 | 67.04 | 67.11 | 1,098,271 | +0.06(+0.09%) |
Aug 06, 2014 | 67.04 | 67.08 | 67.03 | 67.05 | 1,119,707 | +0.05(+0.07%) |
Aug 05, 2014 | 67.02 | 67.04 | 66.99 | 67.00 | 1,589,038 | -0.03(-0.05%) |
Aug 04, 2014 | 67.00 | 67.03 | 66.99 | 67.03 | 1,407,648 | +0.04(+0.06%) |
Aug 01, 2014 | 66.94 | 67.00 | 66.92 | 66.99 | 1,366,111 | +0.15(+0.23%) |
Jul 31, 2014 | 66.80 | 66.87 | 66.80 | 66.84 | 1,241,464 | -0.01(-0.01%) |
Jul 30, 2014 | 66.85 | 66.86 | 66.79 | 66.85 | 1,042,518 | -0.06(-0.09%) |
Jul 29, 2014 | 66.92 | 66.93 | 66.89 | 66.91 | 624,755 | +0.01(+0.01%) |
Jul 28, 2014 | 66.92 | 66.92 | 66.88 | 66.90 | 666,426 | -0.02(-0.04%) |
Jul 25, 2014 | 66.92 | 66.93 | 66.89 | 66.92 | 636,543 | +0.01(+0.02%) |
Jul 24, 2014 | 66.90 | 66.92 | 66.89 | 66.91 | 780,196 | -0.04(-0.06%) |
Jul 23, 2014 | 66.97 | 66.97 | 66.95 | 66.95 | 1,992,299 | -0.01(-0.01%) |
Jul 22, 2014 | 66.95 | 66.96 | 66.91 | 66.96 | 718,063 | +0.04(+0.06%) |
Jul 21, 2014 | 66.95 | 66.96 | 66.90 | 66.92 | 828,213 | -0.03(-0.05%) |
Jul 18, 2014 | 66.98 | 66.98 | 66.93 | 66.95 | 719,570 | -0.04(-0.06%) |
Jul 17, 2014 | 66.95 | 67.00 | 66.92 | 66.99 | 846,768 | +0.07(+0.10%) |
Jul 16, 2014 | 66.92 | 66.93 | 66.89 | 66.92 | 2,733,596 | +0.01(+0.01%) |
Jul 15, 2014 | 66.93 | 66.99 | 66.90 | 66.92 | 1,049,501 | -0.03(-0.05%) |
Jul 14, 2014 | 66.97 | 66.98 | 66.94 | 66.95 | 1,040,380 | -0.04(-0.06%) |
Jul 11, 2014 | 66.98 | 67.01 | 66.96 | 66.99 | 485,343 | +0.03(+0.04%) |
Jul 10, 2014 | 66.98 | 66.99 | 66.94 | 66.97 | 873,398 | +0.03(+0.05%) |
Jul 09, 2014 | 66.87 | 66.94 | 66.82 | 66.93 | 1,208,539 | +0.05(+0.07%) |
Jul 08, 2014 | 66.88 | 66.91 | 66.87 | 66.88 | 1,046,032 | +0.03(+0.05%) |
Jul 07, 2014 | 66.84 | 66.86 | 66.82 | 66.85 | 1,861,384 | +0.01(+0.01%) |
Jul 03, 2014 | 66.83 | 66.84 | 66.84 | 66.84 | 1,404,446 | -0.07(-0.10%) |
Jul 02, 2014 | 66.92 | 66.92 | 66.87 | 66.91 | 1,137,011 | -0.07(-0.10%) |