Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 67.03 | 67.03 | 66.56 | 66.57 | 2,493,459 | -0.67(-1.00%) |
Nov 26, 2014 | 67.18 | 67.25 | 67.25 | 67.25 | 1,618,160 | +0.07(+0.10%) |
Nov 25, 2014 | 67.11 | 67.18 | 67.03 | 67.18 | 2,743,327 | +0.10(+0.15%) |
Nov 24, 2014 | 67.14 | 67.18 | 67.04 | 67.08 | 2,719,837 | +0.02(+0.03%) |
Nov 21, 2014 | 66.94 | 67.16 | 66.93 | 67.06 | 3,196,787 | +0.37(+0.55%) |
Nov 20, 2014 | 66.59 | 66.71 | 66.51 | 66.69 | 1,779,017 | -0.03(-0.05%) |
Nov 19, 2014 | 66.72 | 66.77 | 66.52 | 66.72 | 3,998,123 | -0.07(-0.10%) |
Nov 18, 2014 | 66.89 | 67.01 | 66.79 | 66.79 | 5,658,540 | -0.13(-0.20%) |
Nov 17, 2014 | 66.96 | 67.13 | 66.93 | 66.93 | 3,505,757 | -0.12(-0.18%) |
Nov 14, 2014 | 67.31 | 67.35 | 67.01 | 67.04 | 4,616,914 | -0.22(-0.32%) |
Nov 13, 2014 | 67.55 | 67.65 | 67.25 | 67.26 | 5,464,737 | -0.35(-0.52%) |
Nov 12, 2014 | 67.67 | 67.70 | 67.55 | 67.62 | 4,374,044 | -0.12(-0.17%) |
Nov 11, 2014 | 67.65 | 67.77 | 67.55 | 67.73 | 3,010,550 | +0.13(+0.20%) |
Nov 10, 2014 | 67.62 | 67.63 | 67.55 | 67.60 | 1,260,578 | +0.02(+0.02%) |
Nov 07, 2014 | 67.51 | 67.58 | 67.45 | 67.58 | 2,759,256 | +0.03(+0.05%) |
Nov 06, 2014 | 67.36 | 67.56 | 67.36 | 67.55 | 2,739,205 | +0.13(+0.20%) |
Nov 05, 2014 | 67.53 | 67.62 | 67.35 | 67.41 | 3,858,804 | -0.07(-0.10%) |
Nov 04, 2014 | 67.60 | 67.70 | 67.45 | 67.48 | 4,619,765 | -0.22(-0.32%) |
Nov 03, 2014 | 67.70 | 67.77 | 67.58 | 67.70 | 4,373,460 | +0.13(+0.20%) |
Oct 31, 2014 | 67.68 | 67.77 | 67.57 | 67.57 | 3,403,537 | +0.00(+0.00%) |
Oct 30, 2014 | 67.57 | 67.65 | 67.48 | 67.57 | 2,330,900 | -0.03(-0.05%) |
Oct 29, 2014 | 67.62 | 67.62 | 67.42 | 67.60 | 4,204,672 | +0.12(+0.17%) |
Oct 28, 2014 | 67.63 | 67.63 | 67.45 | 67.48 | 4,204,030 | +0.00(+0.00%) |
Oct 27, 2014 | 67.55 | 67.67 | 67.43 | 67.48 | 3,335,080 | -0.22(-0.32%) |
Oct 24, 2014 | 67.45 | 67.73 | 67.40 | 67.70 | 2,801,698 | +0.27(+0.40%) |
Oct 23, 2014 | 67.67 | 67.85 | 67.43 | 67.43 | 6,316,096 | +0.05(+0.07%) |
Oct 22, 2014 | 67.90 | 67.90 | 67.37 | 67.38 | 6,070,863 | -0.47(-0.69%) |
Oct 21, 2014 | 67.75 | 67.87 | 67.57 | 67.85 | 5,927,141 | +0.28(+0.42%) |
Oct 20, 2014 | 66.95 | 67.58 | 66.88 | 67.57 | 6,519,713 | +0.60(+0.90%) |
Oct 17, 2014 | 66.75 | 67.13 | 66.62 | 66.96 | 8,185,161 | +0.60(+0.91%) |
Oct 16, 2014 | 65.51 | 66.38 | 65.51 | 66.36 | 6,146,545 | +0.44(+0.66%) |
Oct 15, 2014 | 66.04 | 66.04 | 65.17 | 65.93 | 7,819,830 | -0.12(-0.18%) |
Oct 14, 2014 | 66.01 | 66.26 | 65.89 | 66.04 | 6,011,971 | +0.15(+0.23%) |
Oct 13, 2014 | 66.11 | 66.36 | 65.84 | 65.89 | 5,252,349 | -0.20(-0.30%) |
Oct 10, 2014 | 66.56 | 66.68 | 66.08 | 66.09 | 11,789,871 | -0.62(-0.93%) |
Oct 09, 2014 | 67.42 | 67.42 | 66.70 | 66.71 | 3,937,435 | -0.69(-1.02%) |
Oct 08, 2014 | 67.13 | 67.43 | 67.08 | 67.40 | 5,030,458 | +0.20(+0.30%) |
Oct 07, 2014 | 67.35 | 67.42 | 67.18 | 67.20 | 4,157,033 | -0.22(-0.32%) |
Oct 06, 2014 | 67.47 | 67.58 | 67.37 | 67.42 | 3,554,145 | +0.05(+0.07%) |
Oct 03, 2014 | 67.33 | 67.50 | 67.22 | 67.37 | 3,414,111 | +0.27(+0.40%) |
Oct 02, 2014 | 67.03 | 67.18 | 66.88 | 67.10 | 3,791,849 | +0.00(+0.00%) |
Oct 01, 2014 | 67.03 | 67.18 | 66.86 | 67.10 | 4,556,065 | +0.15(+0.23%) |
Sep 30, 2014 | 66.83 | 66.96 | 66.68 | 66.94 | 4,378,349 | +0.33(+0.50%) |
Sep 29, 2014 | 66.44 | 66.68 | 66.34 | 66.61 | 5,457,297 | -0.18(-0.27%) |
Sep 26, 2014 | 66.56 | 66.88 | 66.36 | 66.79 | 6,182,973 | -0.08(-0.12%) |
Sep 25, 2014 | 67.13 | 67.19 | 66.76 | 66.88 | 4,903,291 | -0.33(-0.50%) |
Sep 24, 2014 | 67.44 | 67.53 | 67.19 | 67.21 | 3,740,240 | -0.27(-0.39%) |
Sep 23, 2014 | 67.66 | 67.76 | 67.46 | 67.48 | 3,061,319 | -0.30(-0.44%) |
Sep 22, 2014 | 67.96 | 67.96 | 67.78 | 67.78 | 2,518,909 | -0.10(-0.15%) |
Sep 19, 2014 | 67.81 | 67.94 | 67.81 | 67.88 | 2,230,957 | +0.12(+0.17%) |
Sep 18, 2014 | 67.81 | 67.84 | 67.76 | 67.76 | 2,131,431 | +0.05(+0.07%) |
Sep 17, 2014 | 67.64 | 67.83 | 67.59 | 67.71 | 2,599,356 | +0.12(+0.17%) |
Sep 16, 2014 | 67.43 | 67.74 | 67.41 | 67.59 | 2,952,011 | +0.03(+0.05%) |
Sep 15, 2014 | 67.68 | 67.73 | 67.49 | 67.56 | 3,777,330 | -0.10(-0.15%) |
Sep 12, 2014 | 67.64 | 67.73 | 67.58 | 67.66 | 2,024,364 | -0.05(-0.07%) |
Sep 11, 2014 | 67.78 | 67.78 | 67.61 | 67.71 | 2,024,329 | -0.07(-0.10%) |
Sep 10, 2014 | 67.78 | 67.81 | 67.69 | 67.78 | 3,142,486 | -0.03(-0.05%) |
Sep 09, 2014 | 68.11 | 68.14 | 67.78 | 67.81 | 5,958,167 | -0.33(-0.49%) |
Sep 08, 2014 | 68.21 | 68.26 | 68.09 | 68.14 | 1,061,065 | -0.07(-0.10%) |
Sep 05, 2014 | 68.24 | 68.39 | 68.16 | 68.21 | 4,877,496 | -0.07(-0.10%) |
Sep 04, 2014 | 68.51 | 68.59 | 68.23 | 68.28 | 6,262,672 | -0.23(-0.34%) |
Sep 03, 2014 | 68.66 | 68.73 | 68.51 | 68.51 | 2,838,321 | -0.20(-0.29%) |
Sep 02, 2014 | 68.69 | 68.76 | 68.61 | 68.71 | 2,261,777 | +0.09(+0.14%) |
Aug 29, 2014 | 68.61 | 68.61 | 68.61 | 68.61 | 1,705,814 | +0.00(+0.00%) |
Aug 28, 2014 | 68.56 | 68.65 | 68.53 | 68.61 | 1,329,289 | -0.02(-0.02%) |
Aug 27, 2014 | 68.71 | 68.73 | 68.63 | 68.63 | 895,300 | -0.07(-0.10%) |
Aug 26, 2014 | 68.66 | 68.75 | 68.63 | 68.70 | 1,370,957 | +0.05(+0.07%) |
Aug 25, 2014 | 68.52 | 68.65 | 68.45 | 68.65 | 1,781,527 | +0.22(+0.32%) |
Aug 22, 2014 | 68.58 | 68.60 | 68.40 | 68.43 | 1,220,869 | -0.12(-0.17%) |
Aug 21, 2014 | 68.58 | 68.63 | 68.55 | 68.55 | 1,334,609 | -0.02(-0.02%) |
Aug 20, 2014 | 68.53 | 68.58 | 68.47 | 68.56 | 1,407,922 | +0.00(+0.00%) |
Aug 19, 2014 | 68.53 | 68.56 | 68.48 | 68.56 | 3,073,021 | +0.05(+0.07%) |
Aug 18, 2014 | 68.33 | 68.53 | 68.32 | 68.52 | 2,864,471 | +0.22(+0.32%) |
Aug 15, 2014 | 68.28 | 68.45 | 68.20 | 68.30 | 4,806,985 | +0.05(+0.07%) |
Aug 14, 2014 | 68.13 | 68.30 | 68.09 | 68.25 | 3,116,547 | +0.18(+0.27%) |
Aug 13, 2014 | 67.97 | 68.10 | 67.95 | 68.07 | 2,238,463 | +0.22(+0.32%) |
Aug 12, 2014 | 67.89 | 67.92 | 67.70 | 67.85 | 4,472,439 | +0.03(+0.05%) |
Aug 11, 2014 | 67.67 | 67.87 | 67.49 | 67.82 | 3,471,483 | +0.33(+0.49%) |
Aug 08, 2014 | 67.19 | 67.60 | 67.17 | 67.49 | 3,463,531 | +0.28(+0.42%) |
Aug 07, 2014 | 67.34 | 67.39 | 67.19 | 67.20 | 2,788,356 | -0.03(-0.05%) |
Aug 06, 2014 | 67.02 | 67.29 | 67.01 | 67.24 | 3,666,261 | +0.12(+0.17%) |
Aug 05, 2014 | 67.22 | 67.24 | 66.96 | 67.12 | 3,797,580 | -0.12(-0.17%) |
Aug 04, 2014 | 66.74 | 67.27 | 66.74 | 67.24 | 4,549,760 | +0.45(+0.67%) |
Aug 01, 2014 | 67.01 | 67.06 | 66.44 | 66.79 | 7,948,892 | -0.14(-0.21%) |
Jul 31, 2014 | 67.21 | 67.30 | 66.93 | 66.93 | 7,555,358 | -0.66(-0.98%) |
Jul 30, 2014 | 67.86 | 67.92 | 67.36 | 67.59 | 4,950,413 | -0.26(-0.39%) |
Jul 29, 2014 | 67.92 | 68.02 | 67.84 | 67.86 | 2,659,515 | -0.03(-0.05%) |
Jul 28, 2014 | 68.01 | 68.02 | 67.84 | 67.89 | 2,775,458 | -0.08(-0.12%) |
Jul 25, 2014 | 68.16 | 68.17 | 67.96 | 67.97 | 1,788,543 | -0.18(-0.27%) |
Jul 24, 2014 | 68.16 | 68.20 | 68.11 | 68.16 | 3,202,833 | +0.02(+0.02%) |
Jul 23, 2014 | 67.94 | 68.16 | 67.94 | 68.14 | 2,424,851 | +0.21(+0.32%) |
Jul 22, 2014 | 67.83 | 67.99 | 67.83 | 67.92 | 1,883,846 | +0.10(+0.15%) |
Jul 21, 2014 | 67.91 | 67.96 | 67.76 | 67.83 | 2,985,652 | -0.08(-0.12%) |
Jul 18, 2014 | 67.86 | 68.02 | 67.78 | 67.91 | 1,973,091 | +0.23(+0.34%) |
Jul 17, 2014 | 68.11 | 68.14 | 67.68 | 67.68 | 4,380,760 | -0.51(-0.75%) |
Jul 16, 2014 | 68.32 | 68.34 | 68.14 | 68.19 | 2,010,292 | -0.12(-0.17%) |
Jul 15, 2014 | 68.34 | 68.42 | 68.25 | 68.30 | 1,518,862 | -0.07(-0.10%) |
Jul 14, 2014 | 68.39 | 68.42 | 68.35 | 68.37 | 1,099,354 | +0.05(+0.07%) |
Jul 11, 2014 | 68.32 | 68.39 | 68.27 | 68.32 | 1,654,902 | +0.05(+0.07%) |
Jul 10, 2014 | 68.49 | 68.49 | 68.25 | 68.27 | 4,439,410 | -0.26(-0.39%) |
Jul 09, 2014 | 68.58 | 68.63 | 68.50 | 68.54 | 2,873,458 | -0.02(-0.03%) |
Jul 08, 2014 | 68.62 | 68.67 | 68.54 | 68.56 | 1,577,993 | -0.01(-0.02%) |
Jul 07, 2014 | 68.62 | 68.67 | 68.55 | 68.57 | 1,344,406 | -0.07(-0.10%) |
Jul 03, 2014 | 68.63 | 68.63 | 68.63 | 68.63 | 960,045 | +0.02(+0.02%) |
Jul 02, 2014 | 68.63 | 68.68 | 68.60 | 68.62 | 2,160,462 | +0.00(+0.00%) |
Jul 01, 2014 | 68.63 | 68.70 | 68.60 | 68.62 | 1,881,699 | +0.05(+0.08%) |
Jun 30, 2014 | 68.55 | 68.65 | 68.50 | 68.56 | 4,151,423 | -0.02(-0.04%) |
Jun 27, 2014 | 68.55 | 68.60 | 68.51 | 68.59 | 760,039 | +0.01(+0.01%) |
Jun 26, 2014 | 68.60 | 68.61 | 68.53 | 68.58 | 1,931,769 | -0.03(-0.05%) |
Jun 25, 2014 | 68.58 | 68.70 | 68.58 | 68.61 | 1,210,719 | -0.07(-0.10%) |
Jun 24, 2014 | 68.65 | 68.70 | 68.60 | 68.68 | 1,936,903 | +0.03(+0.05%) |
Jun 23, 2014 | 68.61 | 68.66 | 68.57 | 68.65 | 1,024,789 | +0.03(+0.05%) |
Jun 20, 2014 | 68.56 | 68.63 | 68.53 | 68.61 | 1,214,606 | +0.08(+0.12%) |
Jun 19, 2014 | 68.55 | 68.55 | 68.45 | 68.53 | 1,348,821 | -0.03(-0.05%) |
Jun 18, 2014 | 68.28 | 68.58 | 68.28 | 68.56 | 2,821,930 | +0.23(+0.34%) |
Jun 17, 2014 | 68.35 | 68.35 | 68.28 | 68.33 | 1,303,879 | +0.00(+0.00%) |
Jun 16, 2014 | 68.28 | 68.55 | 68.28 | 68.33 | 1,436,537 | -0.02(-0.02%) |
Jun 13, 2014 | 68.25 | 68.35 | 68.24 | 68.35 | 1,087,727 | +0.11(+0.17%) |
Jun 12, 2014 | 68.24 | 68.27 | 68.24 | 68.24 | 855,271 | +0.00(+0.00%) |
Jun 11, 2014 | 68.28 | 68.28 | 68.22 | 68.24 | 1,456,726 | -0.07(-0.10%) |
Jun 10, 2014 | 68.27 | 68.30 | 68.19 | 68.30 | 2,038,294 | +0.11(+0.17%) |
Jun 06, 2014 | 68.07 | 68.20 | 68.07 | 68.19 | 3,783,540 | +0.15(+0.22%) |
Jun 05, 2014 | 67.91 | 68.04 | 67.87 | 68.04 | 3,217,801 | +0.15(+0.22%) |
Jun 04, 2014 | 67.87 | 67.91 | 67.81 | 67.89 | 2,589,909 | +0.05(+0.07%) |
Jun 03, 2014 | 67.86 | 67.92 | 67.82 | 67.84 | 1,814,137 | -0.03(-0.05%) |
Jun 02, 2014 | 67.99 | 67.99 | 67.84 | 67.87 | 3,410,769 | -0.04(-0.07%) |
May 30, 2014 | 67.93 | 67.95 | 67.87 | 67.92 | 2,401,899 | +0.03(+0.05%) |
May 29, 2014 | 67.90 | 67.90 | 67.81 | 67.89 | 765,822 | +0.11(+0.17%) |
May 28, 2014 | 67.82 | 67.87 | 67.77 | 67.77 | 981,234 | -0.02(-0.02%) |
May 27, 2014 | 67.80 | 67.84 | 67.72 | 67.79 | 1,908,626 | +0.02(+0.02%) |
May 23, 2014 | 67.72 | 67.77 | 67.77 | 67.77 | 1,442,768 | +0.01(+0.01%) |
May 22, 2014 | 67.69 | 67.77 | 67.67 | 67.76 | 1,376,164 | +0.01(+0.01%) |
May 21, 2014 | 67.72 | 67.79 | 67.64 | 67.75 | 3,081,784 | +0.02(+0.02%) |
May 20, 2014 | 67.79 | 67.80 | 67.71 | 67.74 | 1,533,708 | -0.03(-0.05%) |
May 19, 2014 | 67.74 | 67.82 | 67.71 | 67.77 | 2,247,522 | +0.02(+0.02%) |
May 16, 2014 | 67.67 | 67.75 | 67.62 | 67.75 | 1,599,909 | +0.10(+0.14%) |
May 15, 2014 | 67.75 | 67.75 | 67.62 | 67.66 | 1,168,096 | -0.05(-0.07%) |
May 14, 2014 | 67.72 | 67.74 | 67.62 | 67.71 | 897,283 | +0.03(+0.05%) |
May 13, 2014 | 67.64 | 67.72 | 67.62 | 67.67 | 1,872,802 | +0.03(+0.05%) |
May 12, 2014 | 67.59 | 67.64 | 67.50 | 67.64 | 4,347,950 | +0.11(+0.17%) |
May 09, 2014 | 67.54 | 67.57 | 67.46 | 67.53 | 1,179,594 | +0.08(+0.12%) |
May 08, 2014 | 67.51 | 67.57 | 67.41 | 67.44 | 1,711,330 | -0.07(-0.10%) |
May 07, 2014 | 67.51 | 67.54 | 67.41 | 67.51 | 810,116 | +0.07(+0.10%) |
May 06, 2014 | 67.39 | 67.48 | 67.36 | 67.44 | 990,992 | +0.13(+0.19%) |
May 05, 2014 | 67.43 | 67.46 | 67.30 | 67.31 | 2,900,416 | -0.10(-0.15%) |
May 02, 2014 | 67.31 | 67.43 | 67.30 | 67.41 | 1,549,075 | +0.07(+0.10%) |
May 01, 2014 | 67.39 | 67.39 | 67.26 | 67.35 | 3,312,167 | +0.04(+0.07%) |
Apr 30, 2014 | 67.30 | 67.38 | 67.24 | 67.30 | 2,349,110 | +0.05(+0.07%) |
Apr 29, 2014 | 67.30 | 67.30 | 67.22 | 67.25 | 1,542,880 | -0.02(-0.02%) |
Apr 28, 2014 | 67.20 | 67.27 | 67.15 | 67.27 | 1,625,183 | +0.10(+0.15%) |
Apr 25, 2014 | 67.19 | 67.24 | 67.11 | 67.17 | 1,819,153 | +0.02(+0.02%) |
Apr 24, 2014 | 67.20 | 67.22 | 67.07 | 67.15 | 3,298,472 | -0.03(-0.05%) |
Apr 23, 2014 | 67.20 | 67.21 | 67.14 | 67.19 | 2,372,146 | +0.02(+0.02%) |
Apr 22, 2014 | 67.19 | 67.20 | 67.11 | 67.17 | 2,887,617 | +0.05(+0.07%) |
Apr 21, 2014 | 67.12 | 67.20 | 67.11 | 67.12 | 1,548,492 | +0.03(+0.05%) |
Apr 17, 2014 | 67.07 | 67.09 | 67.09 | 67.09 | 1,465,840 | -0.11(-0.17%) |
Apr 16, 2014 | 67.24 | 67.24 | 67.11 | 67.20 | 1,952,410 | +0.08(+0.12%) |
Apr 15, 2014 | 67.12 | 67.19 | 67.01 | 67.12 | 5,065,592 | +0.03(+0.05%) |
Apr 14, 2014 | 66.91 | 67.14 | 66.91 | 67.09 | 3,670,804 | +0.28(+0.41%) |
Apr 11, 2014 | 66.99 | 67.03 | 66.78 | 66.81 | 8,339,362 | -0.24(-0.36%) |
Apr 10, 2014 | 67.27 | 67.27 | 67.06 | 67.06 | 2,748,644 | -0.16(-0.24%) |
Apr 09, 2014 | 67.17 | 67.25 | 67.07 | 67.22 | 2,570,931 | +0.07(+0.10%) |
Apr 08, 2014 | 67.06 | 67.15 | 66.99 | 67.15 | 2,665,911 | +0.15(+0.22%) |
Apr 07, 2014 | 67.07 | 67.12 | 67.01 | 67.01 | 2,010,887 | -0.08(-0.12%) |
Apr 04, 2014 | 67.12 | 67.15 | 67.06 | 67.09 | 3,435,202 | +0.11(+0.17%) |
Apr 03, 2014 | 67.02 | 67.06 | 66.96 | 66.98 | 1,265,666 | +0.02(+0.02%) |
Apr 02, 2014 | 66.96 | 67.01 | 66.93 | 66.96 | 1,619,955 | +0.00(+0.00%) |
Apr 01, 2014 | 66.98 | 67.01 | 66.93 | 66.96 | 4,077,852 | +0.03(+0.04%) |
Mar 31, 2014 | 66.95 | 66.96 | 66.90 | 66.93 | 1,476,637 | +0.08(+0.12%) |
Mar 28, 2014 | 66.85 | 66.90 | 66.79 | 66.85 | 1,090,372 | +0.08(+0.12%) |
Mar 27, 2014 | 66.82 | 66.82 | 66.69 | 66.77 | 1,792,462 | +0.03(+0.05%) |
Mar 26, 2014 | 66.85 | 66.91 | 66.74 | 66.74 | 2,101,987 | -0.05(-0.07%) |
Mar 25, 2014 | 66.78 | 66.85 | 66.75 | 66.78 | 1,539,268 | +0.03(+0.05%) |
Mar 24, 2014 | 66.75 | 66.77 | 66.62 | 66.75 | 1,848,189 | +0.15(+0.22%) |
Mar 21, 2014 | 66.67 | 66.74 | 66.56 | 66.61 | 2,072,226 | -0.06(-0.10%) |
Mar 20, 2014 | 66.40 | 66.67 | 66.40 | 66.67 | 2,071,100 | +0.23(+0.34%) |
Mar 19, 2014 | 66.74 | 66.75 | 66.36 | 66.44 | 4,929,862 | -0.23(-0.34%) |
Mar 18, 2014 | 66.57 | 66.72 | 66.54 | 66.67 | 1,979,391 | +0.21(+0.32%) |
Mar 17, 2014 | 66.49 | 66.57 | 66.46 | 66.46 | 1,729,442 | +0.06(+0.10%) |
Mar 14, 2014 | 66.43 | 66.53 | 66.40 | 66.40 | 1,727,971 | -0.10(-0.15%) |
Mar 13, 2014 | 66.62 | 66.64 | 66.38 | 66.49 | 3,650,327 | -0.10(-0.15%) |
Mar 12, 2014 | 66.57 | 66.64 | 66.51 | 66.59 | 2,289,969 | +0.02(+0.02%) |
Mar 11, 2014 | 66.61 | 66.65 | 66.51 | 66.57 | 1,581,930 | +0.03(+0.05%) |
Mar 10, 2014 | 66.54 | 66.59 | 66.49 | 66.54 | 2,429,445 | -0.03(-0.05%) |
Mar 07, 2014 | 66.74 | 66.77 | 66.53 | 66.57 | 4,729,152 | -0.19(-0.29%) |
Mar 06, 2014 | 66.91 | 66.98 | 66.77 | 66.77 | 1,077,773 | -0.16(-0.24%) |
Mar 05, 2014 | 67.00 | 67.00 | 66.87 | 66.93 | 2,318,565 | -0.05(-0.07%) |
Mar 04, 2014 | 66.91 | 66.99 | 66.87 | 66.98 | 1,915,543 | +0.16(+0.24%) |
Mar 03, 2014 | 66.80 | 66.85 | 66.57 | 66.82 | 2,670,087 | -0.13(-0.19%) |
Feb 28, 2014 | 66.81 | 66.94 | 66.73 | 66.94 | 1,609,610 | +0.16(+0.24%) |
Feb 27, 2014 | 66.70 | 66.81 | 66.69 | 66.78 | 1,080,033 | +0.13(+0.19%) |
Feb 26, 2014 | 66.69 | 66.70 | 66.59 | 66.65 | 1,927,620 | +0.06(+0.10%) |
Feb 25, 2014 | 66.55 | 66.65 | 66.17 | 66.59 | 3,511,115 | +0.14(+0.22%) |
Feb 24, 2014 | 66.43 | 66.55 | 66.33 | 66.44 | 1,798,303 | +0.11(+0.17%) |
Feb 21, 2014 | 66.33 | 66.38 | 66.29 | 66.33 | 1,351,401 | +0.11(+0.17%) |
Feb 20, 2014 | 66.12 | 66.28 | 66.04 | 66.22 | 2,444,084 | +0.19(+0.29%) |
Feb 19, 2014 | 66.17 | 66.22 | 66.01 | 66.02 | 3,040,269 | -0.06(-0.10%) |
Feb 18, 2014 | 66.09 | 66.17 | 66.01 | 66.09 | 3,744,552 | +0.06(+0.10%) |
Feb 14, 2014 | 65.93 | 66.02 | 66.02 | 66.02 | 1,241,801 | +0.13(+0.20%) |
Feb 13, 2014 | 65.80 | 65.96 | 65.77 | 65.90 | 1,889,168 | +0.11(+0.17%) |
Feb 12, 2014 | 65.88 | 65.90 | 65.75 | 65.78 | 1,384,407 | -0.05(-0.07%) |
Feb 11, 2014 | 65.70 | 65.86 | 65.67 | 65.83 | 3,690,364 | +0.16(+0.25%) |
Feb 10, 2014 | 65.67 | 65.73 | 65.59 | 65.67 | 3,166,146 | +0.02(+0.02%) |
Feb 07, 2014 | 65.56 | 65.67 | 65.46 | 65.65 | 4,661,638 | +0.29(+0.44%) |
Feb 06, 2014 | 65.30 | 65.40 | 65.19 | 65.36 | 1,775,093 | +0.21(+0.32%) |
Feb 05, 2014 | 65.23 | 65.25 | 65.10 | 65.15 | 4,182,316 | +0.02(+0.02%) |
Feb 04, 2014 | 65.28 | 65.36 | 65.14 | 65.14 | 3,835,024 | -0.02(-0.02%) |
Feb 03, 2014 | 65.48 | 65.48 | 65.07 | 65.15 | 4,461,889 | -0.28(-0.42%) |
Jan 31, 2014 | 65.35 | 65.50 | 65.29 | 65.43 | 5,272,845 | -0.03(-0.05%) |
Jan 30, 2014 | 65.43 | 65.51 | 65.33 | 65.46 | 4,362,306 | +0.14(+0.22%) |
Jan 29, 2014 | 65.35 | 65.37 | 65.24 | 65.32 | 3,483,459 | -0.13(-0.20%) |
Jan 28, 2014 | 65.19 | 65.51 | 65.15 | 65.45 | 3,856,182 | +0.37(+0.57%) |
Jan 27, 2014 | 65.30 | 65.32 | 65.08 | 65.08 | 4,365,563 | -0.03(-0.05%) |
Jan 24, 2014 | 65.43 | 65.45 | 65.08 | 65.11 | 4,550,794 | -0.48(-0.73%) |
Jan 23, 2014 | 65.64 | 65.64 | 65.53 | 65.59 | 1,987,579 | -0.05(-0.07%) |
Jan 22, 2014 | 65.67 | 65.72 | 65.54 | 65.64 | 2,804,689 | -0.05(-0.07%) |
Jan 21, 2014 | 65.64 | 65.72 | 65.62 | 65.69 | 1,190,080 | +0.02(+0.02%) |
Jan 17, 2014 | 65.64 | 65.67 | 65.67 | 65.67 | 1,743,661 | +0.06(+0.10%) |
Jan 16, 2014 | 65.61 | 65.62 | 65.55 | 65.61 | 1,658,612 | +0.02(+0.02%) |
Jan 15, 2014 | 65.48 | 65.61 | 65.48 | 65.59 | 2,303,584 | +0.11(+0.17%) |
Jan 14, 2014 | 65.46 | 65.51 | 65.37 | 65.48 | 2,835,239 | +0.06(+0.10%) |
Jan 13, 2014 | 65.50 | 65.51 | 65.37 | 65.42 | 2,328,052 | -0.02(-0.02%) |
Jan 10, 2014 | 65.42 | 65.46 | 65.33 | 65.43 | 2,769,406 | +0.16(+0.25%) |
Jan 09, 2014 | 65.29 | 65.30 | 65.17 | 65.27 | 2,063,721 | +0.08(+0.12%) |
Jan 08, 2014 | 65.16 | 65.24 | 65.16 | 65.19 | 2,560,109 | -0.01(-0.01%) |
Jan 07, 2014 | 65.22 | 65.27 | 65.19 | 65.20 | 2,079,909 | +0.01(+0.01%) |
Jan 06, 2014 | 65.19 | 65.24 | 65.11 | 65.19 | 2,052,785 | +0.13(+0.20%) |
Jan 03, 2014 | 65.09 | 65.16 | 65.03 | 65.06 | 1,428,769 | +0.05(+0.07%) |
Jan 02, 2014 | 65.13 | 65.13 | 64.92 | 65.01 | 2,659,937 | -0.05(-0.07%) |
Dec 31, 2013 | 65.01 | 65.06 | 65.06 | 65.06 | 1,754,446 | +0.08(+0.12%) |
Dec 30, 2013 | 65.01 | 65.01 | 64.93 | 64.98 | 1,464,476 | +0.02(+0.02%) |
Dec 27, 2013 | 64.97 | 64.98 | 64.90 | 64.97 | 1,067,902 | -0.00(-0.01%) |
Dec 26, 2013 | 64.91 | 64.97 | 64.86 | 64.97 | 627,626 | +0.03(+0.05%) |
Dec 24, 2013 | 64.86 | 64.95 | 64.86 | 64.94 | 1,088,816 | +0.05(+0.07%) |
Dec 23, 2013 | 64.81 | 64.99 | 64.73 | 64.89 | 2,595,391 | +0.06(+0.10%) |
Dec 20, 2013 | 64.79 | 64.84 | 64.71 | 64.83 | 4,620,859 | +0.05(+0.07%) |
Dec 19, 2013 | 64.81 | 64.82 | 64.68 | 64.78 | 2,643,189 | -0.08(-0.12%) |
Dec 18, 2013 | 64.81 | 64.95 | 64.62 | 64.86 | 4,154,353 | +0.00(+0.00%) |
Dec 17, 2013 | 64.76 | 64.91 | 64.76 | 64.86 | 3,565,305 | +0.10(+0.15%) |
Dec 16, 2013 | 64.68 | 64.84 | 64.68 | 64.76 | 3,700,169 | +0.13(+0.20%) |
Dec 13, 2013 | 64.68 | 64.76 | 64.62 | 64.64 | 3,267,373 | +0.00(+0.00%) |
Dec 12, 2013 | 64.68 | 64.73 | 64.59 | 64.64 | 3,328,476 | -0.05(-0.07%) |
Dec 11, 2013 | 64.83 | 64.86 | 64.62 | 64.68 | 2,724,692 | -0.11(-0.17%) |
Dec 10, 2013 | 64.81 | 64.84 | 64.75 | 64.79 | 1,676,267 | -0.03(-0.05%) |
Dec 09, 2013 | 64.75 | 64.84 | 64.67 | 64.83 | 3,271,258 | +0.21(+0.32%) |
Dec 06, 2013 | 64.56 | 64.68 | 64.52 | 64.62 | 2,129,783 | +0.21(+0.32%) |
Dec 05, 2013 | 64.46 | 64.52 | 64.38 | 64.41 | 4,632,628 | -0.03(-0.05%) |
Dec 04, 2013 | 64.49 | 64.60 | 64.35 | 64.44 | 2,909,545 | -0.18(-0.27%) |
Dec 03, 2013 | 64.56 | 64.65 | 64.52 | 64.62 | 1,423,567 | -0.02(-0.02%) |