Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 68.15 | 68.16 | 68.06 | 68.06 | 2,144,021 | -0.03(-0.04%) |
Aug 28, 2015 | 68.23 | 68.23 | 68.07 | 68.08 | 1,882,405 | -0.08(-0.12%) |
Aug 27, 2015 | 68.16 | 68.19 | 68.12 | 68.17 | 1,343,964 | +0.00(+0.00%) |
Aug 26, 2015 | 68.17 | 68.27 | 68.12 | 68.17 | 9,176,130 | -0.08(-0.11%) |
Aug 25, 2015 | 68.22 | 68.25 | 68.18 | 68.24 | 4,527,998 | -0.01(-0.01%) |
Aug 24, 2015 | 68.29 | 68.41 | 68.16 | 68.25 | 1,614,525 | +0.01(+0.01%) |
Aug 21, 2015 | 68.18 | 68.24 | 68.15 | 68.24 | 1,410,159 | +0.09(+0.12%) |
Aug 20, 2015 | 68.17 | 68.18 | 68.12 | 68.16 | 877,270 | -0.01(-0.01%) |
Aug 19, 2015 | 68.02 | 68.18 | 68.01 | 68.17 | 631,801 | +0.14(+0.20%) |
Aug 18, 2015 | 68.01 | 68.07 | 68.01 | 68.03 | 641,155 | -0.03(-0.05%) |
Aug 17, 2015 | 68.07 | 68.08 | 68.04 | 68.07 | 928,807 | +0.08(+0.11%) |
Aug 14, 2015 | 68.01 | 68.04 | 67.98 | 67.99 | 3,076,956 | -0.07(-0.10%) |
Aug 13, 2015 | 68.07 | 68.10 | 68.03 | 68.06 | 1,435,574 | -0.07(-0.10%) |
Aug 12, 2015 | 68.18 | 68.20 | 68.11 | 68.12 | 609,413 | +0.00(+0.00%) |
Aug 11, 2015 | 68.12 | 68.13 | 68.08 | 68.12 | 1,148,754 | +0.11(+0.16%) |
Aug 10, 2015 | 68.01 | 68.03 | 67.97 | 68.01 | 640,627 | -0.01(-0.01%) |
Aug 07, 2015 | 68.03 | 68.04 | 67.98 | 68.02 | 1,549,853 | +0.02(+0.02%) |
Aug 06, 2015 | 67.99 | 68.06 | 67.99 | 68.01 | 757,358 | +0.04(+0.06%) |
Aug 05, 2015 | 68.00 | 68.04 | 67.92 | 67.96 | 1,385,033 | -0.06(-0.09%) |
Aug 04, 2015 | 68.16 | 68.16 | 68.01 | 68.02 | 821,344 | -0.15(-0.22%) |
Aug 03, 2015 | 68.12 | 68.20 | 68.11 | 68.18 | 1,210,527 | +0.07(+0.10%) |
Jul 31, 2015 | 68.12 | 68.13 | 68.10 | 68.11 | 1,020,540 | +0.08(+0.12%) |
Jul 30, 2015 | 68.00 | 68.02 | 67.97 | 68.02 | 1,180,542 | +0.01(+0.01%) |
Jul 29, 2015 | 68.03 | 68.07 | 68.01 | 68.02 | 625,092 | -0.05(-0.07%) |
Jul 28, 2015 | 68.08 | 68.08 | 68.04 | 68.07 | 976,508 | -0.02(-0.02%) |
Jul 27, 2015 | 68.07 | 68.09 | 68.06 | 68.08 | 1,157,130 | +0.07(+0.10%) |
Jul 24, 2015 | 67.99 | 68.04 | 67.97 | 68.02 | 1,031,552 | +0.03(+0.05%) |
Jul 23, 2015 | 67.94 | 67.98 | 67.90 | 67.98 | 1,071,412 | +0.05(+0.08%) |
Jul 22, 2015 | 67.99 | 68.00 | 67.93 | 67.93 | 1,013,842 | -0.03(-0.04%) |
Jul 21, 2015 | 67.94 | 67.99 | 67.91 | 67.96 | 889,931 | +0.02(+0.03%) |
Jul 20, 2015 | 67.94 | 67.95 | 67.92 | 67.94 | 658,277 | -0.06(-0.09%) |
Jul 17, 2015 | 68.01 | 68.02 | 67.98 | 68.00 | 517,525 | -0.03(-0.05%) |
Jul 16, 2015 | 67.99 | 68.04 | 67.96 | 68.03 | 828,158 | -0.02(-0.02%) |
Jul 15, 2015 | 67.96 | 68.07 | 67.94 | 68.05 | 883,882 | +0.05(+0.08%) |
Jul 14, 2015 | 67.98 | 68.02 | 67.96 | 68.00 | 836,764 | +0.07(+0.10%) |
Jul 13, 2015 | 67.93 | 67.96 | 67.90 | 67.93 | 2,758,328 | -0.07(-0.10%) |
Jul 10, 2015 | 68.03 | 68.06 | 67.96 | 68.00 | 622,839 | -0.12(-0.17%) |
Jul 09, 2015 | 68.14 | 68.15 | 68.09 | 68.12 | 1,338,974 | -0.06(-0.09%) |
Jul 08, 2015 | 68.15 | 68.19 | 68.10 | 68.18 | 992,570 | +0.10(+0.15%) |
Jul 07, 2015 | 68.18 | 68.21 | 68.07 | 68.07 | 2,340,153 | +0.01(+0.01%) |
Jul 06, 2015 | 68.09 | 68.12 | 68.02 | 68.07 | 1,455,819 | +0.07(+0.10%) |
Jul 02, 2015 | 68.00 | 68.00 | 68.00 | 68.00 | 838,259 | +0.12(+0.18%) |
Jul 01, 2015 | 67.90 | 67.90 | 67.84 | 67.88 | 8,653,229 | -0.13(-0.19%) |
Jun 30, 2015 | 68.00 | 68.05 | 67.94 | 68.01 | 1,439,644 | -0.01(-0.01%) |
Jun 29, 2015 | 67.96 | 68.04 | 67.89 | 68.02 | 1,907,630 | +0.19(+0.28%) |
Jun 26, 2015 | 67.83 | 67.83 | 67.80 | 67.83 | 523,325 | -0.04(-0.06%) |
Jun 25, 2015 | 67.87 | 67.89 | 67.82 | 67.87 | 872,267 | -0.03(-0.05%) |
Jun 24, 2015 | 67.90 | 67.93 | 67.87 | 67.91 | 1,900,666 | +0.01(+0.01%) |
Jun 23, 2015 | 67.87 | 67.92 | 67.86 | 67.90 | 792,137 | -0.01(-0.01%) |
Jun 22, 2015 | 67.97 | 67.99 | 67.90 | 67.91 | 539,038 | -0.09(-0.14%) |
Jun 19, 2015 | 67.99 | 68.04 | 67.99 | 68.00 | 1,278,589 | +0.03(+0.05%) |
Jun 18, 2015 | 67.96 | 67.99 | 67.90 | 67.97 | 1,263,728 | +0.03(+0.05%) |
Jun 17, 2015 | 67.87 | 67.93 | 67.76 | 67.93 | 1,919,310 | +0.04(+0.06%) |
Jun 16, 2015 | 67.87 | 67.90 | 67.85 | 67.89 | 1,177,700 | +0.04(+0.06%) |
Jun 15, 2015 | 67.88 | 67.92 | 67.84 | 67.85 | 894,859 | +0.03(+0.04%) |
Jun 12, 2015 | 67.81 | 67.87 | 67.80 | 67.82 | 772,765 | -0.03(-0.04%) |
Jun 11, 2015 | 67.80 | 67.85 | 67.76 | 67.85 | 1,223,293 | +0.07(+0.10%) |
Jun 10, 2015 | 67.80 | 67.82 | 67.76 | 67.78 | 1,932,186 | -0.04(-0.06%) |
Jun 09, 2015 | 67.83 | 67.85 | 67.79 | 67.82 | 1,848,028 | -0.03(-0.05%) |
Jun 08, 2015 | 67.83 | 67.88 | 67.83 | 67.86 | 1,104,737 | +0.03(+0.05%) |
Jun 05, 2015 | 67.78 | 67.83 | 67.75 | 67.82 | 1,290,248 | -0.12(-0.17%) |
Jun 04, 2015 | 67.93 | 67.97 | 67.87 | 67.94 | 711,791 | +0.03(+0.05%) |
Jun 03, 2015 | 67.93 | 67.93 | 67.87 | 67.91 | 796,857 | -0.08(-0.11%) |
Jun 02, 2015 | 67.98 | 67.99 | 67.94 | 67.99 | 785,861 | -0.04(-0.06%) |
Jun 01, 2015 | 68.13 | 68.13 | 68.01 | 68.03 | 648,400 | -0.07(-0.10%) |
May 29, 2015 | 68.09 | 68.12 | 68.06 | 68.10 | 986,631 | +0.02(+0.02%) |
May 28, 2015 | 68.08 | 68.09 | 68.04 | 68.08 | 689,303 | +0.03(+0.05%) |
May 27, 2015 | 68.02 | 68.05 | 67.98 | 68.05 | 801,987 | +0.02(+0.02%) |
May 26, 2015 | 67.96 | 68.03 | 67.94 | 68.03 | 691,875 | +0.03(+0.04%) |
May 22, 2015 | 68.00 | 68.00 | 68.00 | 68.00 | 706,214 | -0.03(-0.05%) |
May 21, 2015 | 68.03 | 68.07 | 68.00 | 68.04 | 928,601 | +0.03(+0.05%) |
May 20, 2015 | 68.00 | 68.01 | 67.94 | 68.00 | 1,273,400 | +0.06(+0.09%) |
May 19, 2015 | 67.99 | 68.00 | 67.93 | 67.94 | 1,561,494 | -0.12(-0.17%) |
May 18, 2015 | 68.09 | 68.11 | 68.03 | 68.06 | 1,438,268 | -0.07(-0.10%) |
May 15, 2015 | 68.10 | 68.16 | 68.07 | 68.13 | 1,123,192 | +0.07(+0.10%) |
May 14, 2015 | 68.02 | 68.08 | 68.00 | 68.06 | 619,520 | +0.07(+0.10%) |
May 13, 2015 | 68.06 | 68.06 | 67.98 | 68.00 | 1,081,810 | +0.04(+0.06%) |
May 12, 2015 | 67.95 | 67.98 | 67.91 | 67.95 | 711,032 | -0.01(-0.01%) |
May 11, 2015 | 68.04 | 68.05 | 67.94 | 67.96 | 670,761 | -0.10(-0.15%) |
May 08, 2015 | 68.10 | 68.10 | 68.05 | 68.06 | 560,314 | +0.10(+0.15%) |
May 07, 2015 | 67.93 | 67.97 | 67.91 | 67.96 | 2,807,153 | +0.04(+0.06%) |
May 06, 2015 | 67.94 | 67.96 | 67.89 | 67.92 | 712,842 | -0.06(-0.09%) |
May 05, 2015 | 67.99 | 68.01 | 67.91 | 67.98 | 2,685,174 | +0.02(+0.02%) |
May 04, 2015 | 67.98 | 68.01 | 67.94 | 67.96 | 939,104 | +0.01(+0.01%) |
May 01, 2015 | 68.01 | 68.03 | 67.93 | 67.95 | 2,144,543 | -0.06(-0.09%) |
Apr 30, 2015 | 67.98 | 68.05 | 67.94 | 68.02 | 1,621,297 | -0.05(-0.07%) |
Apr 29, 2015 | 68.06 | 68.08 | 67.99 | 68.07 | 2,121,300 | -0.02(-0.02%) |
Apr 28, 2015 | 68.13 | 68.13 | 68.08 | 68.08 | 624,810 | -0.05(-0.07%) |
Apr 27, 2015 | 68.16 | 68.16 | 68.12 | 68.13 | 905,501 | -0.02(-0.02%) |
Apr 24, 2015 | 68.16 | 68.17 | 68.13 | 68.15 | 1,027,475 | +0.04(+0.06%) |
Apr 23, 2015 | 68.08 | 68.12 | 68.05 | 68.11 | 3,162,416 | +0.06(+0.09%) |
Apr 22, 2015 | 68.15 | 68.15 | 68.05 | 68.05 | 831,523 | -0.09(-0.14%) |
Apr 21, 2015 | 68.14 | 68.17 | 68.11 | 68.14 | 5,352,237 | +0.00(+0.00%) |
Apr 20, 2015 | 68.20 | 68.20 | 68.13 | 68.14 | 941,266 | -0.03(-0.05%) |
Apr 17, 2015 | 68.18 | 68.19 | 68.12 | 68.18 | 2,795,523 | -0.01(-0.01%) |
Apr 16, 2015 | 68.16 | 68.20 | 68.13 | 68.19 | 672,789 | +0.02(+0.02%) |
Apr 15, 2015 | 68.17 | 68.18 | 68.14 | 68.17 | 1,119,875 | +0.06(+0.09%) |
Apr 14, 2015 | 68.17 | 68.17 | 68.11 | 68.11 | 697,384 | +0.02(+0.02%) |
Apr 13, 2015 | 68.06 | 68.10 | 68.02 | 68.09 | 1,744,800 | +0.04(+0.06%) |
Apr 10, 2015 | 68.09 | 68.10 | 68.03 | 68.05 | 1,107,560 | +0.00(+0.00%) |
Apr 09, 2015 | 68.12 | 68.12 | 68.03 | 68.05 | 891,906 | -0.07(-0.10%) |
Apr 08, 2015 | 68.19 | 68.19 | 68.09 | 68.12 | 1,970,863 | -0.05(-0.07%) |
Apr 07, 2015 | 68.16 | 68.18 | 68.13 | 68.17 | 831,667 | -0.05(-0.07%) |
Apr 06, 2015 | 68.19 | 68.22 | 68.16 | 68.22 | 3,201,468 | +0.11(+0.16%) |
Apr 02, 2015 | 68.12 | 68.11 | 68.11 | 68.11 | 806,581 | +0.02(+0.02%) |
Apr 01, 2015 | 68.05 | 68.12 | 68.05 | 68.09 | 1,391,092 | +0.04(+0.06%) |
Mar 31, 2015 | 68.02 | 68.05 | 67.96 | 68.05 | 1,761,022 | +0.07(+0.10%) |
Mar 30, 2015 | 67.98 | 67.99 | 67.96 | 67.98 | 893,975 | +0.03(+0.04%) |
Mar 27, 2015 | 67.96 | 67.97 | 67.91 | 67.96 | 1,422,963 | +0.05(+0.07%) |
Mar 26, 2015 | 67.89 | 67.91 | 67.85 | 67.91 | 1,402,691 | -0.03(-0.04%) |
Mar 25, 2015 | 68.02 | 68.02 | 67.90 | 67.93 | 1,425,284 | -0.03(-0.04%) |
Mar 24, 2015 | 67.97 | 67.98 | 67.91 | 67.96 | 906,403 | +0.00(+0.00%) |
Mar 23, 2015 | 67.97 | 67.97 | 67.90 | 67.96 | 1,242,652 | +0.01(+0.01%) |
Mar 20, 2015 | 67.92 | 67.95 | 67.89 | 67.95 | 848,882 | +0.13(+0.19%) |
Mar 19, 2015 | 67.91 | 67.93 | 67.81 | 67.82 | 790,842 | -0.13(-0.19%) |
Mar 18, 2015 | 67.75 | 67.98 | 67.69 | 67.95 | 2,058,222 | +0.26(+0.39%) |
Mar 17, 2015 | 67.75 | 67.75 | 67.67 | 67.69 | 1,446,319 | -0.02(-0.02%) |
Mar 16, 2015 | 67.78 | 67.78 | 67.69 | 67.70 | 1,371,498 | -0.02(-0.02%) |
Mar 13, 2015 | 67.70 | 67.75 | 67.66 | 67.72 | 901,515 | -0.01(-0.01%) |
Mar 12, 2015 | 67.73 | 67.74 | 67.67 | 67.73 | 1,851,663 | +0.07(+0.10%) |
Mar 11, 2015 | 67.65 | 67.68 | 67.60 | 67.66 | 1,102,458 | +0.02(+0.02%) |
Mar 10, 2015 | 67.64 | 67.68 | 67.64 | 67.64 | 1,288,191 | +0.05(+0.08%) |
Mar 09, 2015 | 67.58 | 67.62 | 67.57 | 67.59 | 1,082,596 | +0.06(+0.09%) |
Mar 06, 2015 | 67.58 | 67.58 | 67.53 | 67.53 | 830,804 | -0.16(-0.24%) |
Mar 05, 2015 | 67.70 | 67.72 | 67.63 | 67.69 | 1,310,070 | +0.07(+0.10%) |
Mar 04, 2015 | 67.69 | 67.59 | 67.61 | 67.63 | 1,114,029 | +0.03(+0.05%) |
Mar 03, 2015 | 67.66 | 67.68 | 67.59 | 67.59 | 1,794,165 | -0.08(-0.12%) |
Mar 02, 2015 | 67.77 | 67.80 | 67.66 | 67.68 | 932,720 | -0.07(-0.10%) |
Feb 27, 2015 | 67.73 | 67.77 | 67.70 | 67.75 | 830,020 | +0.04(+0.06%) |
Feb 26, 2015 | 67.76 | 67.79 | 67.69 | 67.70 | 1,234,447 | -0.09(-0.14%) |
Feb 25, 2015 | 67.79 | 67.81 | 67.76 | 67.80 | 1,441,961 | -0.01(-0.01%) |
Feb 24, 2015 | 67.66 | 67.81 | 67.63 | 67.81 | 1,044,900 | +0.14(+0.20%) |
Feb 23, 2015 | 67.68 | 67.71 | 67.66 | 67.67 | 1,381,304 | +0.03(+0.05%) |
Feb 20, 2015 | 67.70 | 67.74 | 67.61 | 67.64 | 1,528,239 | +0.00(+0.00%) |
Feb 19, 2015 | 67.68 | 67.70 | 67.64 | 67.64 | 1,173,976 | -0.04(-0.06%) |
Feb 18, 2015 | 67.56 | 67.70 | 67.54 | 67.68 | 1,531,333 | +0.10(+0.15%) |
Feb 17, 2015 | 67.63 | 67.68 | 67.54 | 67.58 | 2,187,785 | -0.06(-0.09%) |
Feb 13, 2015 | 67.68 | 67.64 | 67.64 | 67.64 | 1,529,319 | -0.03(-0.04%) |
Feb 12, 2015 | 67.65 | 67.70 | 67.65 | 67.66 | 1,342,109 | +0.04(+0.06%) |
Feb 11, 2015 | 67.65 | 67.69 | 67.61 | 67.62 | 1,513,534 | +0.00(+0.00%) |
Feb 10, 2015 | 67.67 | 67.67 | 67.61 | 67.62 | 857,155 | -0.06(-0.09%) |
Feb 09, 2015 | 67.74 | 67.74 | 67.65 | 67.68 | 880,337 | -0.02(-0.02%) |
Feb 06, 2015 | 67.77 | 67.81 | 67.68 | 67.70 | 1,316,287 | -0.26(-0.39%) |
Feb 05, 2015 | 67.92 | 67.97 | 67.89 | 67.96 | 1,167,668 | -0.01(-0.01%) |
Feb 04, 2015 | 67.88 | 67.97 | 67.86 | 67.97 | 1,136,266 | +0.03(+0.05%) |
Feb 03, 2015 | 68.02 | 68.02 | 67.92 | 67.93 | 1,323,613 | -0.08(-0.12%) |
Feb 02, 2015 | 68.02 | 68.08 | 67.99 | 68.02 | 1,938,733 | -0.06(-0.08%) |
Jan 30, 2015 | 68.02 | 68.07 | 67.98 | 68.07 | 2,568,126 | +0.17(+0.25%) |
Jan 29, 2015 | 67.94 | 67.94 | 67.87 | 67.90 | 961,456 | -0.02(-0.02%) |
Jan 28, 2015 | 67.86 | 67.97 | 67.82 | 67.92 | 956,936 | +0.07(+0.10%) |
Jan 27, 2015 | 67.89 | 67.92 | 67.84 | 67.85 | 1,574,596 | +0.03(+0.05%) |
Jan 26, 2015 | 67.84 | 67.86 | 67.79 | 67.82 | 2,130,370 | -0.03(-0.04%) |
Jan 23, 2015 | 67.82 | 67.88 | 67.81 | 67.84 | 2,207,841 | +0.04(+0.06%) |
Jan 22, 2015 | 67.94 | 67.94 | 67.77 | 67.80 | 1,853,822 | -0.02(-0.02%) |
Jan 21, 2015 | 67.85 | 67.93 | 67.81 | 67.82 | 1,570,231 | -0.08(-0.11%) |
Jan 20, 2015 | 67.95 | 67.99 | 67.87 | 67.89 | 1,996,436 | -0.07(-0.10%) |
Jan 16, 2015 | 67.95 | 68.02 | 67.91 | 67.96 | 4,990,481 | -0.05(-0.07%) |
Jan 15, 2015 | 67.93 | 68.02 | 67.87 | 68.01 | 1,472,704 | +0.13(+0.20%) |
Jan 14, 2015 | 67.89 | 67.91 | 67.84 | 67.88 | 1,087,344 | +0.11(+0.16%) |
Jan 13, 2015 | 67.70 | 67.79 | 67.70 | 67.77 | 2,192,163 | +0.07(+0.10%) |
Jan 12, 2015 | 67.73 | 67.76 | 67.69 | 67.70 | 1,652,617 | +0.02(+0.02%) |
Jan 09, 2015 | 67.62 | 67.71 | 67.62 | 67.68 | 1,505,553 | +0.07(+0.10%) |
Jan 08, 2015 | 67.62 | 67.62 | 67.57 | 67.62 | 1,411,806 | +0.01(+0.01%) |
Jan 07, 2015 | 67.60 | 67.61 | 67.54 | 67.61 | 2,183,228 | +0.06(+0.09%) |
Jan 06, 2015 | 67.56 | 67.69 | 67.52 | 67.55 | 3,166,673 | +0.06(+0.09%) |
Jan 05, 2015 | 67.43 | 67.52 | 67.41 | 67.49 | 1,817,317 | +0.06(+0.09%) |
Jan 02, 2015 | 67.43 | 67.48 | 67.41 | 67.43 | 1,108,142 | +0.00(+0.00%) |
Dec 31, 2014 | 67.43 | 67.43 | 67.43 | 67.43 | 1,871,557 | +0.03(+0.05%) |
Dec 30, 2014 | 67.40 | 67.43 | 67.37 | 67.40 | 2,167,888 | +0.03(+0.04%) |
Dec 29, 2014 | 67.33 | 67.41 | 67.32 | 67.37 | 4,446,099 | +0.09(+0.14%) |
Dec 26, 2014 | 67.25 | 67.33 | 67.25 | 67.28 | 1,900,852 | +0.03(+0.04%) |
Dec 24, 2014 | 67.25 | 67.25 | 67.25 | 67.25 | 1,159,571 | +0.01(+0.01%) |
Dec 23, 2014 | 67.36 | 67.36 | 67.25 | 67.25 | 2,475,383 | -0.11(-0.16%) |
Dec 22, 2014 | 67.34 | 67.39 | 67.34 | 67.35 | 1,506,547 | +0.00(+0.00%) |
Dec 19, 2014 | 67.39 | 67.39 | 67.34 | 67.35 | 1,328,440 | -0.02(-0.02%) |
Dec 18, 2014 | 67.42 | 67.44 | 67.33 | 67.37 | 1,338,964 | -0.12(-0.17%) |
Dec 17, 2014 | 67.55 | 67.60 | 67.44 | 67.49 | 1,816,652 | -0.06(-0.09%) |
Dec 16, 2014 | 67.55 | 67.56 | 67.49 | 67.55 | 1,506,273 | +0.09(+0.14%) |
Dec 15, 2014 | 67.50 | 67.55 | 67.44 | 67.45 | 1,778,196 | -0.12(-0.17%) |
Dec 12, 2014 | 67.50 | 67.60 | 67.45 | 67.57 | 1,568,818 | +0.14(+0.21%) |
Dec 11, 2014 | 67.44 | 67.46 | 67.39 | 67.43 | 1,460,397 | -0.06(-0.09%) |
Dec 10, 2014 | 67.39 | 67.49 | 67.39 | 67.49 | 3,639,814 | +0.06(+0.09%) |
Dec 09, 2014 | 67.39 | 67.47 | 67.39 | 67.43 | 1,172,440 | +0.04(+0.06%) |
Dec 08, 2014 | 67.35 | 67.40 | 67.32 | 67.39 | 1,139,946 | +0.03(+0.05%) |
Dec 05, 2014 | 67.43 | 67.43 | 67.34 | 67.35 | 1,700,990 | -0.20(-0.30%) |
Dec 04, 2014 | 67.51 | 67.55 | 67.49 | 67.55 | 861,571 | +0.03(+0.04%) |
Dec 03, 2014 | 67.50 | 67.53 | 67.48 | 67.52 | 1,910,296 | +0.01(+0.02%) |
Dec 02, 2014 | 67.57 | 67.58 | 67.49 | 67.51 | 1,425,315 | -0.12(-0.18%) |
Dec 01, 2014 | 67.68 | 67.71 | 67.62 | 67.63 | 1,140,383 | +0.01(+0.02%) |
Nov 28, 2014 | 67.60 | 67.62 | 67.56 | 67.62 | 356,024 | +0.07(+0.10%) |
Nov 26, 2014 | 67.56 | 67.55 | 67.55 | 67.55 | 900,277 | +0.03(+0.04%) |
Nov 25, 2014 | 67.46 | 67.53 | 67.46 | 67.53 | 1,021,303 | +0.03(+0.04%) |
Nov 24, 2014 | 67.48 | 67.50 | 67.44 | 67.50 | 787,884 | +0.03(+0.04%) |
Nov 21, 2014 | 67.46 | 67.48 | 67.42 | 67.48 | 1,125,488 | +0.03(+0.04%) |
Nov 20, 2014 | 67.48 | 67.48 | 67.42 | 67.45 | 866,619 | +0.03(+0.04%) |
Nov 19, 2014 | 67.40 | 67.47 | 67.39 | 67.43 | 950,298 | -0.01(-0.01%) |
Nov 18, 2014 | 67.40 | 67.47 | 67.40 | 67.44 | 861,199 | +0.03(+0.04%) |
Nov 17, 2014 | 67.45 | 67.46 | 67.41 | 67.41 | 578,034 | -0.03(-0.05%) |
Nov 14, 2014 | 67.39 | 67.45 | 67.37 | 67.44 | 608,958 | +0.04(+0.06%) |
Nov 13, 2014 | 67.40 | 67.44 | 67.38 | 67.40 | 898,517 | +0.03(+0.04%) |
Nov 12, 2014 | 67.44 | 67.44 | 67.38 | 67.38 | 646,553 | +0.02(+0.02%) |
Nov 11, 2014 | 67.38 | 67.42 | 67.34 | 67.36 | 997,434 | -0.02(-0.02%) |
Nov 10, 2014 | 67.44 | 67.44 | 67.38 | 67.38 | 874,828 | -0.05(-0.07%) |
Nov 07, 2014 | 67.39 | 67.45 | 67.35 | 67.43 | 894,950 | +0.09(+0.14%) |
Nov 06, 2014 | 67.38 | 67.38 | 67.32 | 67.33 | 833,033 | -0.02(-0.03%) |
Nov 05, 2014 | 67.38 | 67.39 | 67.34 | 67.35 | 2,528,997 | -0.04(-0.06%) |
Nov 04, 2014 | 67.44 | 67.44 | 67.37 | 67.39 | 1,284,319 | +0.00(+0.00%) |
Nov 03, 2014 | 67.43 | 67.44 | 67.34 | 67.39 | 1,795,749 | -0.05(-0.07%) |
Oct 31, 2014 | 67.41 | 67.46 | 67.40 | 67.44 | 1,310,584 | +0.01(+0.01%) |
Oct 30, 2014 | 67.46 | 67.47 | 67.41 | 67.43 | 1,331,412 | +0.00(+0.00%) |
Oct 29, 2014 | 67.53 | 67.55 | 67.41 | 67.43 | 1,027,443 | -0.10(-0.15%) |
Oct 28, 2014 | 67.58 | 67.61 | 67.53 | 67.53 | 1,658,489 | -0.03(-0.05%) |
Oct 27, 2014 | 67.59 | 67.54 | 67.54 | 67.57 | 1,785,117 | +0.03(+0.04%) |
Oct 24, 2014 | 67.57 | 67.59 | 67.53 | 67.54 | 2,510,984 | -0.04(-0.06%) |
Oct 23, 2014 | 67.65 | 67.65 | 67.53 | 67.58 | 1,462,440 | -0.08(-0.11%) |
Oct 22, 2014 | 67.64 | 67.66 | 67.60 | 67.66 | 1,096,530 | +0.00(+0.00%) |
Oct 21, 2014 | 67.67 | 67.70 | 67.63 | 67.66 | 1,299,137 | -0.03(-0.04%) |
Oct 20, 2014 | 67.68 | 67.68 | 67.66 | 67.68 | 1,210,682 | +0.02(+0.02%) |
Oct 17, 2014 | 67.62 | 67.72 | 67.62 | 67.67 | 1,762,323 | -0.07(-0.10%) |
Oct 16, 2014 | 67.78 | 67.83 | 67.67 | 67.73 | 2,484,264 | -0.03(-0.05%) |
Oct 15, 2014 | 67.62 | 67.99 | 67.71 | 67.77 | 2,011,852 | +0.15(+0.22%) |
Oct 14, 2014 | 67.62 | 67.66 | 67.60 | 67.62 | 2,184,000 | +0.00(+0.00%) |
Oct 13, 2014 | 67.56 | 67.62 | 67.53 | 67.62 | 1,063,145 | +0.13(+0.19%) |
Oct 10, 2014 | 67.46 | 67.50 | 67.45 | 67.49 | 1,289,506 | +0.03(+0.05%) |
Oct 09, 2014 | 67.48 | 67.51 | 67.46 | 67.46 | 886,072 | -0.04(-0.06%) |
Oct 08, 2014 | 67.38 | 67.50 | 67.33 | 67.50 | 2,177,784 | +0.15(+0.22%) |
Oct 07, 2014 | 67.33 | 67.36 | 67.29 | 67.35 | 1,360,122 | +0.05(+0.07%) |
Oct 06, 2014 | 67.27 | 67.31 | 67.25 | 67.30 | 986,811 | +0.08(+0.12%) |
Oct 03, 2014 | 67.26 | 67.26 | 67.18 | 67.21 | 1,786,392 | -0.08(-0.12%) |
Oct 02, 2014 | 67.34 | 67.35 | 67.28 | 67.30 | 1,744,015 | -0.03(-0.04%) |
Oct 01, 2014 | 67.27 | 67.34 | 67.23 | 67.32 | 2,665,912 | +0.15(+0.22%) |
Sep 30, 2014 | 67.19 | 67.20 | 67.15 | 67.17 | 1,500,945 | +0.00(+0.00%) |
Sep 29, 2014 | 67.15 | 67.18 | 67.12 | 67.17 | 3,383,804 | +0.02(+0.03%) |
Sep 26, 2014 | 67.17 | 67.17 | 67.12 | 67.15 | 3,252,697 | -0.03(-0.05%) |
Sep 25, 2014 | 67.15 | 67.20 | 67.13 | 67.19 | 1,470,446 | +0.04(+0.06%) |
Sep 24, 2014 | 67.17 | 67.17 | 67.12 | 67.15 | 1,448,066 | -0.01(-0.01%) |
Sep 23, 2014 | 67.15 | 67.17 | 67.11 | 67.15 | 1,128,946 | +0.03(+0.05%) |
Sep 22, 2014 | 67.10 | 67.14 | 67.09 | 67.12 | 1,490,583 | +0.04(+0.06%) |
Sep 19, 2014 | 67.09 | 67.10 | 67.05 | 67.08 | 992,392 | +0.01(+0.01%) |
Sep 18, 2014 | 67.06 | 67.08 | 67.04 | 67.07 | 816,405 | -0.02(-0.03%) |
Sep 17, 2014 | 67.16 | 67.23 | 67.08 | 67.09 | 1,786,265 | -0.05(-0.08%) |
Sep 16, 2014 | 67.16 | 67.16 | 67.11 | 67.14 | 688,154 | +0.03(+0.04%) |
Sep 15, 2014 | 67.09 | 67.12 | 67.05 | 67.11 | 1,870,907 | +0.05(+0.08%) |
Sep 12, 2014 | 67.08 | 67.08 | 67.04 | 67.06 | 1,200,893 | -0.04(-0.06%) |
Sep 11, 2014 | 67.11 | 67.15 | 67.09 | 67.10 | 1,644,184 | +0.04(+0.06%) |
Sep 10, 2014 | 67.07 | 67.10 | 67.06 | 67.06 | 3,581,449 | -0.07(-0.10%) |
Sep 09, 2014 | 67.15 | 67.15 | 67.10 | 67.13 | 673,823 | -0.08(-0.11%) |
Sep 08, 2014 | 67.24 | 67.26 | 67.20 | 67.21 | 885,417 | -0.03(-0.05%) |
Sep 05, 2014 | 67.26 | 67.28 | 67.23 | 67.24 | 714,526 | +0.03(+0.04%) |
Sep 04, 2014 | 67.23 | 67.25 | 67.18 | 67.21 | 842,693 | +0.01(+0.01%) |
Sep 03, 2014 | 67.18 | 67.21 | 67.15 | 67.21 | 1,229,366 | +0.00(+0.00%) |