Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 67.98 | 68.05 | 67.94 | 68.02 | 1,621,315 | -0.05(-0.07%) |
Apr 29, 2015 | 68.06 | 68.08 | 67.99 | 68.07 | 2,121,323 | -0.02(-0.02%) |
Apr 28, 2015 | 68.13 | 68.13 | 68.08 | 68.08 | 624,816 | -0.05(-0.07%) |
Apr 27, 2015 | 68.16 | 68.16 | 68.12 | 68.13 | 905,511 | -0.02(-0.02%) |
Apr 24, 2015 | 68.16 | 68.17 | 68.13 | 68.15 | 1,027,486 | +0.04(+0.06%) |
Apr 23, 2015 | 68.08 | 68.12 | 68.05 | 68.11 | 3,162,450 | +0.06(+0.09%) |
Apr 22, 2015 | 68.15 | 68.15 | 68.05 | 68.05 | 831,532 | -0.09(-0.14%) |
Apr 21, 2015 | 68.14 | 68.17 | 68.11 | 68.14 | 5,352,295 | +0.00(+0.00%) |
Apr 20, 2015 | 68.20 | 68.20 | 68.13 | 68.14 | 941,276 | -0.03(-0.05%) |
Apr 17, 2015 | 68.18 | 68.19 | 68.12 | 68.18 | 2,795,553 | -0.01(-0.01%) |
Apr 16, 2015 | 68.16 | 68.20 | 68.13 | 68.18 | 672,796 | +0.02(+0.02%) |
Apr 15, 2015 | 68.17 | 68.18 | 68.14 | 68.17 | 1,119,887 | +0.06(+0.09%) |
Apr 14, 2015 | 68.17 | 68.17 | 68.11 | 68.11 | 697,392 | +0.02(+0.02%) |
Apr 13, 2015 | 68.06 | 68.10 | 68.02 | 68.09 | 1,744,819 | +0.04(+0.06%) |
Apr 10, 2015 | 68.09 | 68.10 | 68.03 | 68.05 | 1,107,572 | +0.00(+0.00%) |
Apr 09, 2015 | 68.12 | 68.12 | 68.03 | 68.05 | 891,915 | -0.07(-0.10%) |
Apr 08, 2015 | 68.18 | 68.18 | 68.09 | 68.12 | 1,970,884 | -0.05(-0.07%) |
Apr 07, 2015 | 68.16 | 68.18 | 68.13 | 68.17 | 831,676 | -0.05(-0.07%) |
Apr 06, 2015 | 68.19 | 68.22 | 68.16 | 68.22 | 3,201,502 | +0.11(+0.16%) |
Apr 02, 2015 | 68.12 | 68.11 | 68.11 | 68.11 | 806,590 | +0.02(+0.02%) |
Apr 01, 2015 | 68.05 | 68.12 | 68.05 | 68.09 | 1,391,107 | +0.04(+0.06%) |
Mar 31, 2015 | 68.01 | 68.05 | 67.96 | 68.05 | 1,761,041 | +0.07(+0.10%) |
Mar 30, 2015 | 67.98 | 67.99 | 67.96 | 67.98 | 893,985 | +0.03(+0.04%) |
Mar 27, 2015 | 67.96 | 67.97 | 67.91 | 67.96 | 1,422,978 | +0.05(+0.07%) |
Mar 26, 2015 | 67.89 | 67.91 | 67.85 | 67.91 | 1,402,706 | -0.03(-0.04%) |
Mar 25, 2015 | 68.01 | 68.01 | 67.90 | 67.93 | 1,425,300 | -0.03(-0.04%) |
Mar 24, 2015 | 67.97 | 67.98 | 67.91 | 67.96 | 906,413 | +0.00(+0.00%) |
Mar 23, 2015 | 67.97 | 67.97 | 67.90 | 67.96 | 1,242,665 | +0.01(+0.01%) |
Mar 20, 2015 | 67.92 | 67.95 | 67.89 | 67.95 | 848,891 | +0.13(+0.19%) |
Mar 19, 2015 | 67.91 | 67.93 | 67.81 | 67.82 | 790,851 | -0.13(-0.19%) |
Mar 18, 2015 | 67.75 | 67.98 | 67.69 | 67.95 | 2,058,244 | +0.26(+0.39%) |
Mar 17, 2015 | 67.74 | 67.75 | 67.67 | 67.69 | 1,446,335 | -0.02(-0.02%) |
Mar 16, 2015 | 67.78 | 67.78 | 67.69 | 67.70 | 1,371,513 | -0.02(-0.02%) |
Mar 13, 2015 | 67.70 | 67.74 | 67.66 | 67.72 | 901,524 | -0.01(-0.01%) |
Mar 12, 2015 | 67.73 | 67.74 | 67.67 | 67.73 | 1,851,683 | +0.07(+0.10%) |
Mar 11, 2015 | 67.65 | 67.68 | 67.60 | 67.66 | 1,102,470 | +0.02(+0.02%) |
Mar 10, 2015 | 67.64 | 67.68 | 67.63 | 67.64 | 1,288,205 | +0.05(+0.08%) |
Mar 09, 2015 | 67.58 | 67.62 | 67.57 | 67.59 | 1,082,608 | +0.06(+0.09%) |
Mar 06, 2015 | 67.58 | 67.58 | 67.53 | 67.53 | 830,813 | -0.16(-0.24%) |
Mar 05, 2015 | 67.70 | 67.72 | 67.63 | 67.69 | 1,310,084 | +0.07(+0.10%) |
Mar 04, 2015 | 67.69 | 67.59 | 67.61 | 67.63 | 1,114,041 | +0.03(+0.05%) |
Mar 03, 2015 | 67.66 | 67.68 | 67.59 | 67.59 | 1,794,184 | -0.08(-0.12%) |
Mar 02, 2015 | 67.77 | 67.79 | 67.66 | 67.68 | 932,730 | -0.07(-0.10%) |
Feb 27, 2015 | 67.73 | 67.77 | 67.70 | 67.75 | 830,029 | +0.04(+0.06%) |
Feb 26, 2015 | 67.76 | 67.79 | 67.69 | 67.70 | 1,234,460 | -0.09(-0.14%) |
Feb 25, 2015 | 67.79 | 67.81 | 67.76 | 67.80 | 1,441,976 | -0.01(-0.01%) |
Feb 24, 2015 | 67.66 | 67.81 | 67.63 | 67.80 | 1,044,911 | +0.14(+0.20%) |
Feb 23, 2015 | 67.68 | 67.71 | 67.66 | 67.67 | 1,381,318 | +0.03(+0.05%) |
Feb 20, 2015 | 67.70 | 67.74 | 67.61 | 67.64 | 1,528,255 | +0.00(+0.00%) |
Feb 19, 2015 | 67.68 | 67.70 | 67.64 | 67.64 | 1,173,989 | -0.04(-0.06%) |
Feb 18, 2015 | 67.56 | 67.70 | 67.54 | 67.68 | 1,531,349 | +0.10(+0.15%) |
Feb 17, 2015 | 67.63 | 67.68 | 67.53 | 67.58 | 2,187,808 | -0.06(-0.09%) |
Feb 13, 2015 | 67.68 | 67.64 | 67.64 | 67.64 | 1,529,335 | -0.03(-0.04%) |
Feb 12, 2015 | 67.64 | 67.69 | 67.64 | 67.66 | 1,342,123 | +0.04(+0.06%) |
Feb 11, 2015 | 67.64 | 67.69 | 67.61 | 67.62 | 1,513,550 | +0.00(+0.00%) |
Feb 10, 2015 | 67.67 | 67.67 | 67.61 | 67.62 | 857,164 | -0.06(-0.09%) |
Feb 09, 2015 | 67.74 | 67.74 | 67.64 | 67.68 | 880,346 | -0.02(-0.02%) |
Feb 06, 2015 | 67.77 | 67.80 | 67.68 | 67.69 | 1,316,301 | -0.26(-0.39%) |
Feb 05, 2015 | 67.91 | 67.97 | 67.89 | 67.96 | 1,167,680 | -0.01(-0.01%) |
Feb 04, 2015 | 67.88 | 67.97 | 67.86 | 67.97 | 1,136,277 | +0.03(+0.05%) |
Feb 03, 2015 | 68.02 | 68.02 | 67.92 | 67.93 | 1,323,627 | -0.08(-0.12%) |
Feb 02, 2015 | 68.02 | 68.08 | 67.99 | 68.02 | 1,938,753 | -0.06(-0.08%) |
Jan 30, 2015 | 68.02 | 68.07 | 67.98 | 68.07 | 2,568,153 | +0.17(+0.25%) |
Jan 29, 2015 | 67.94 | 67.94 | 67.87 | 67.90 | 961,466 | -0.02(-0.02%) |
Jan 28, 2015 | 67.86 | 67.97 | 67.82 | 67.92 | 956,946 | +0.07(+0.10%) |
Jan 27, 2015 | 67.89 | 67.92 | 67.84 | 67.85 | 1,574,613 | +0.03(+0.05%) |
Jan 26, 2015 | 67.84 | 67.86 | 67.79 | 67.82 | 2,130,393 | -0.03(-0.04%) |
Jan 23, 2015 | 67.82 | 67.88 | 67.81 | 67.84 | 2,207,864 | +0.04(+0.06%) |
Jan 22, 2015 | 67.94 | 67.94 | 67.77 | 67.80 | 1,853,841 | -0.02(-0.02%) |
Jan 21, 2015 | 67.85 | 67.93 | 67.81 | 67.82 | 1,570,247 | -0.08(-0.11%) |
Jan 20, 2015 | 67.95 | 67.99 | 67.87 | 67.89 | 1,996,457 | -0.07(-0.10%) |
Jan 16, 2015 | 67.95 | 68.02 | 67.91 | 67.96 | 4,990,534 | -0.05(-0.07%) |
Jan 15, 2015 | 67.93 | 68.02 | 67.87 | 68.01 | 1,472,719 | +0.13(+0.20%) |
Jan 14, 2015 | 67.89 | 67.91 | 67.84 | 67.88 | 1,087,356 | +0.11(+0.16%) |
Jan 13, 2015 | 67.70 | 67.79 | 67.70 | 67.77 | 2,192,186 | +0.07(+0.10%) |
Jan 12, 2015 | 67.73 | 67.76 | 67.69 | 67.70 | 1,652,635 | +0.02(+0.02%) |
Jan 09, 2015 | 67.62 | 67.71 | 67.62 | 67.68 | 1,505,569 | +0.07(+0.10%) |
Jan 08, 2015 | 67.62 | 67.62 | 67.57 | 67.62 | 1,411,821 | +0.01(+0.01%) |
Jan 07, 2015 | 67.60 | 67.61 | 67.54 | 67.61 | 2,183,251 | +0.06(+0.09%) |
Jan 06, 2015 | 67.56 | 67.69 | 67.52 | 67.55 | 3,166,707 | +0.06(+0.09%) |
Jan 05, 2015 | 67.43 | 67.51 | 67.41 | 67.49 | 1,817,336 | +0.06(+0.09%) |
Jan 02, 2015 | 67.43 | 67.48 | 67.41 | 67.43 | 1,108,153 | +0.00(+0.00%) |
Dec 31, 2014 | 67.43 | 67.43 | 67.43 | 67.43 | 1,871,577 | +0.03(+0.05%) |
Dec 30, 2014 | 67.40 | 67.43 | 67.37 | 67.40 | 2,167,911 | +0.03(+0.04%) |
Dec 29, 2014 | 67.33 | 67.41 | 67.32 | 67.37 | 4,446,146 | +0.09(+0.14%) |
Dec 26, 2014 | 67.25 | 67.33 | 67.24 | 67.28 | 1,900,872 | +0.03(+0.04%) |
Dec 24, 2014 | 67.25 | 67.25 | 67.25 | 67.25 | 1,159,583 | +0.01(+0.01%) |
Dec 23, 2014 | 67.36 | 67.36 | 67.24 | 67.24 | 2,475,409 | -0.11(-0.16%) |
Dec 22, 2014 | 67.34 | 67.39 | 67.33 | 67.35 | 1,506,562 | +0.00(+0.00%) |
Dec 19, 2014 | 67.39 | 67.39 | 67.33 | 67.35 | 1,328,453 | -0.02(-0.02%) |
Dec 18, 2014 | 67.42 | 67.44 | 67.33 | 67.37 | 1,338,978 | -0.12(-0.17%) |
Dec 17, 2014 | 67.55 | 67.60 | 67.44 | 67.49 | 1,816,671 | -0.06(-0.09%) |
Dec 16, 2014 | 67.55 | 67.56 | 67.49 | 67.55 | 1,506,289 | +0.09(+0.14%) |
Dec 15, 2014 | 67.50 | 67.55 | 67.44 | 67.45 | 1,778,214 | -0.12(-0.17%) |
Dec 12, 2014 | 67.50 | 67.60 | 67.45 | 67.57 | 1,568,834 | +0.14(+0.21%) |
Dec 11, 2014 | 67.44 | 67.46 | 67.39 | 67.43 | 1,460,412 | -0.06(-0.09%) |
Dec 10, 2014 | 67.39 | 67.49 | 67.39 | 67.49 | 3,639,852 | +0.06(+0.09%) |
Dec 09, 2014 | 67.39 | 67.47 | 67.39 | 67.43 | 1,172,452 | +0.04(+0.06%) |
Dec 08, 2014 | 67.35 | 67.40 | 67.32 | 67.39 | 1,139,958 | +0.03(+0.05%) |
Dec 05, 2014 | 67.43 | 67.43 | 67.34 | 67.35 | 1,701,008 | -0.20(-0.30%) |
Dec 04, 2014 | 67.51 | 67.55 | 67.49 | 67.55 | 861,580 | +0.03(+0.04%) |
Dec 03, 2014 | 67.49 | 67.53 | 67.48 | 67.52 | 1,910,316 | +0.01(+0.02%) |
Dec 02, 2014 | 67.57 | 67.58 | 67.49 | 67.51 | 1,425,330 | -0.12(-0.18%) |
Dec 01, 2014 | 67.68 | 67.70 | 67.62 | 67.63 | 1,140,395 | +0.01(+0.02%) |
Nov 28, 2014 | 67.60 | 67.62 | 67.56 | 67.62 | 356,028 | +0.07(+0.10%) |
Nov 26, 2014 | 67.56 | 67.55 | 67.55 | 67.55 | 900,287 | +0.03(+0.04%) |
Nov 25, 2014 | 67.46 | 67.53 | 67.46 | 67.53 | 1,021,314 | +0.03(+0.04%) |
Nov 24, 2014 | 67.48 | 67.50 | 67.44 | 67.50 | 787,892 | +0.03(+0.04%) |
Nov 21, 2014 | 67.46 | 67.48 | 67.42 | 67.48 | 1,125,500 | +0.03(+0.04%) |
Nov 20, 2014 | 67.48 | 67.48 | 67.42 | 67.45 | 866,628 | +0.03(+0.04%) |
Nov 19, 2014 | 67.40 | 67.47 | 67.39 | 67.43 | 950,308 | -0.01(-0.01%) |
Nov 18, 2014 | 67.40 | 67.47 | 67.40 | 67.43 | 861,208 | +0.03(+0.04%) |
Nov 17, 2014 | 67.45 | 67.46 | 67.41 | 67.41 | 578,040 | -0.03(-0.05%) |
Nov 14, 2014 | 67.39 | 67.45 | 67.37 | 67.44 | 608,965 | +0.04(+0.06%) |
Nov 13, 2014 | 67.40 | 67.43 | 67.38 | 67.40 | 898,527 | +0.03(+0.04%) |
Nov 12, 2014 | 67.43 | 67.43 | 67.38 | 67.38 | 646,560 | +0.02(+0.03%) |
Nov 11, 2014 | 67.38 | 67.42 | 67.34 | 67.36 | 997,444 | -0.02(-0.03%) |
Nov 10, 2014 | 67.44 | 67.44 | 67.38 | 67.38 | 874,837 | -0.05(-0.07%) |
Nov 07, 2014 | 67.39 | 67.45 | 67.35 | 67.43 | 894,960 | +0.09(+0.14%) |
Nov 06, 2014 | 67.38 | 67.38 | 67.32 | 67.33 | 833,042 | -0.02(-0.02%) |
Nov 05, 2014 | 67.38 | 67.39 | 67.34 | 67.35 | 2,529,025 | -0.04(-0.06%) |
Nov 04, 2014 | 67.43 | 67.43 | 67.37 | 67.39 | 1,284,332 | +0.00(+0.00%) |
Nov 03, 2014 | 67.43 | 67.44 | 67.34 | 67.39 | 1,795,769 | -0.05(-0.07%) |
Oct 31, 2014 | 67.41 | 67.46 | 67.40 | 67.44 | 1,310,598 | +0.01(+0.01%) |
Oct 30, 2014 | 67.46 | 67.47 | 67.41 | 67.43 | 1,331,426 | +0.00(+0.00%) |
Oct 29, 2014 | 67.53 | 67.55 | 67.41 | 67.43 | 1,027,454 | -0.10(-0.15%) |
Oct 28, 2014 | 67.58 | 67.60 | 67.53 | 67.53 | 1,658,506 | -0.03(-0.05%) |
Oct 27, 2014 | 67.59 | 67.54 | 67.54 | 67.57 | 1,785,136 | +0.03(+0.04%) |
Oct 24, 2014 | 67.57 | 67.59 | 67.53 | 67.54 | 2,511,011 | -0.04(-0.06%) |
Oct 23, 2014 | 67.65 | 67.65 | 67.53 | 67.58 | 1,462,455 | -0.08(-0.11%) |
Oct 22, 2014 | 67.64 | 67.66 | 67.60 | 67.66 | 1,096,541 | +0.00(+0.00%) |
Oct 21, 2014 | 67.67 | 67.70 | 67.63 | 67.66 | 1,299,150 | -0.03(-0.04%) |
Oct 20, 2014 | 67.68 | 67.68 | 67.66 | 67.68 | 1,210,695 | +0.02(+0.02%) |
Oct 17, 2014 | 67.62 | 67.72 | 67.62 | 67.67 | 1,762,342 | -0.07(-0.10%) |
Oct 16, 2014 | 67.78 | 67.83 | 67.67 | 67.73 | 2,484,290 | -0.03(-0.05%) |
Oct 15, 2014 | 67.62 | 67.98 | 67.71 | 67.77 | 2,011,874 | +0.15(+0.22%) |
Oct 14, 2014 | 67.62 | 67.66 | 67.60 | 67.62 | 2,184,023 | +0.00(+0.00%) |
Oct 13, 2014 | 67.56 | 67.62 | 67.53 | 67.62 | 1,063,156 | +0.13(+0.19%) |
Oct 10, 2014 | 67.46 | 67.50 | 67.45 | 67.49 | 1,289,520 | +0.03(+0.05%) |
Oct 09, 2014 | 67.48 | 67.51 | 67.46 | 67.46 | 886,081 | -0.04(-0.06%) |
Oct 08, 2014 | 67.38 | 67.50 | 67.33 | 67.50 | 2,177,807 | +0.15(+0.22%) |
Oct 07, 2014 | 67.33 | 67.36 | 67.29 | 67.35 | 1,360,136 | +0.05(+0.07%) |
Oct 06, 2014 | 67.27 | 67.30 | 67.25 | 67.30 | 986,821 | +0.08(+0.12%) |
Oct 03, 2014 | 67.25 | 67.25 | 67.18 | 67.21 | 1,786,411 | -0.08(-0.12%) |
Oct 02, 2014 | 67.34 | 67.35 | 67.28 | 67.30 | 1,744,033 | -0.03(-0.04%) |
Oct 01, 2014 | 67.27 | 67.34 | 67.23 | 67.32 | 2,665,940 | +0.15(+0.22%) |
Sep 30, 2014 | 67.19 | 67.20 | 67.15 | 67.17 | 1,500,961 | +0.00(+0.00%) |
Sep 29, 2014 | 67.15 | 67.18 | 67.12 | 67.17 | 3,383,839 | +0.02(+0.03%) |
Sep 26, 2014 | 67.17 | 67.17 | 67.12 | 67.15 | 3,252,731 | -0.03(-0.05%) |
Sep 25, 2014 | 67.15 | 67.20 | 67.13 | 67.19 | 1,470,462 | +0.04(+0.06%) |
Sep 24, 2014 | 67.17 | 67.17 | 67.12 | 67.15 | 1,448,081 | -0.01(-0.01%) |
Sep 23, 2014 | 67.15 | 67.17 | 67.11 | 67.15 | 1,128,958 | +0.03(+0.05%) |
Sep 22, 2014 | 67.10 | 67.14 | 67.09 | 67.12 | 1,490,599 | +0.04(+0.06%) |
Sep 19, 2014 | 67.09 | 67.10 | 67.05 | 67.08 | 992,402 | +0.01(+0.01%) |
Sep 18, 2014 | 67.06 | 67.08 | 67.04 | 67.07 | 816,414 | -0.02(-0.03%) |
Sep 17, 2014 | 67.16 | 67.23 | 67.08 | 67.09 | 1,786,283 | -0.05(-0.08%) |
Sep 16, 2014 | 67.16 | 67.16 | 67.11 | 67.14 | 688,161 | +0.03(+0.04%) |
Sep 15, 2014 | 67.09 | 67.12 | 67.05 | 67.11 | 1,870,926 | +0.05(+0.08%) |
Sep 12, 2014 | 67.08 | 67.08 | 67.04 | 67.06 | 1,200,905 | -0.04(-0.06%) |
Sep 11, 2014 | 67.11 | 67.15 | 67.09 | 67.10 | 1,644,202 | +0.04(+0.06%) |
Sep 10, 2014 | 67.07 | 67.10 | 67.06 | 67.06 | 3,581,486 | -0.07(-0.10%) |
Sep 09, 2014 | 67.15 | 67.15 | 67.10 | 67.13 | 673,830 | -0.08(-0.11%) |
Sep 08, 2014 | 67.24 | 67.26 | 67.20 | 67.20 | 885,427 | -0.03(-0.05%) |
Sep 05, 2014 | 67.26 | 67.28 | 67.23 | 67.24 | 714,533 | +0.03(+0.04%) |
Sep 04, 2014 | 67.23 | 67.25 | 67.18 | 67.21 | 842,702 | +0.01(+0.01%) |
Sep 03, 2014 | 67.18 | 67.21 | 67.15 | 67.20 | 1,229,379 | +0.00(+0.00%) |
Sep 02, 2014 | 67.27 | 67.27 | 67.18 | 67.20 | 1,448,241 | -0.07(-0.10%) |
Aug 29, 2014 | 67.26 | 67.27 | 67.27 | 67.27 | 668,579 | +0.04(+0.06%) |
Aug 28, 2014 | 67.25 | 67.26 | 67.21 | 67.23 | 746,099 | +0.00(+0.00%) |
Aug 27, 2014 | 67.24 | 67.24 | 67.24 | 67.23 | 669,609 | +0.01(+0.01%) |
Aug 26, 2014 | 67.22 | 67.23 | 67.19 | 67.22 | 1,174,854 | +0.05(+0.07%) |
Aug 25, 2014 | 67.19 | 67.20 | 67.15 | 67.17 | 1,017,314 | -0.05(-0.07%) |
Aug 22, 2014 | 67.23 | 67.23 | 67.19 | 67.22 | 777,398 | +0.01(+0.01%) |
Aug 21, 2014 | 67.21 | 67.24 | 67.20 | 67.21 | 1,050,614 | -0.01(-0.01%) |
Aug 20, 2014 | 67.26 | 67.30 | 67.19 | 67.22 | 1,778,532 | -0.08(-0.11%) |
Aug 19, 2014 | 67.31 | 67.34 | 67.27 | 67.30 | 933,557 | +0.01(+0.01%) |
Aug 18, 2014 | 67.31 | 67.33 | 67.27 | 67.29 | 1,053,091 | -0.01(-0.01%) |
Aug 15, 2014 | 67.33 | 67.39 | 67.26 | 67.30 | 6,345,883 | -0.05(-0.07%) |
Aug 14, 2014 | 67.34 | 67.36 | 67.32 | 67.35 | 1,040,088 | +0.05(+0.07%) |
Aug 13, 2014 | 67.30 | 67.33 | 67.29 | 67.30 | 1,285,730 | +0.03(+0.05%) |
Aug 12, 2014 | 67.27 | 67.30 | 67.26 | 67.26 | 539,694 | -0.03(-0.05%) |
Aug 11, 2014 | 67.28 | 67.30 | 67.25 | 67.30 | 785,561 | +0.02(+0.02%) |
Aug 08, 2014 | 67.32 | 67.35 | 67.29 | 67.28 | 885,259 | -0.03(-0.04%) |
Aug 07, 2014 | 67.25 | 67.30 | 67.23 | 67.30 | 1,095,116 | +0.06(+0.09%) |
Aug 06, 2014 | 67.24 | 67.27 | 67.23 | 67.24 | 1,116,491 | +0.05(+0.07%) |
Aug 05, 2014 | 67.21 | 67.24 | 67.18 | 67.19 | 1,584,474 | -0.03(-0.05%) |
Aug 04, 2014 | 67.19 | 67.23 | 67.19 | 67.23 | 1,403,605 | +0.04(+0.06%) |
Aug 01, 2014 | 67.14 | 67.19 | 67.11 | 67.19 | 1,362,187 | +0.15(+0.23%) |
Jul 31, 2014 | 66.99 | 67.07 | 66.99 | 67.03 | 1,237,898 | -0.01(-0.01%) |
Jul 30, 2014 | 67.04 | 67.05 | 66.98 | 67.04 | 1,039,524 | -0.06(-0.09%) |
Jul 29, 2014 | 67.12 | 67.13 | 67.08 | 67.10 | 622,961 | +0.01(+0.01%) |
Jul 28, 2014 | 67.12 | 67.12 | 67.08 | 67.09 | 664,512 | -0.02(-0.04%) |
Jul 25, 2014 | 67.11 | 67.13 | 67.08 | 67.12 | 634,715 | +0.01(+0.02%) |
Jul 24, 2014 | 67.09 | 67.12 | 67.08 | 67.10 | 777,955 | -0.04(-0.06%) |
Jul 23, 2014 | 67.17 | 67.17 | 67.14 | 67.14 | 1,986,576 | -0.01(-0.01%) |
Jul 22, 2014 | 67.14 | 67.15 | 67.10 | 67.15 | 716,000 | +0.04(+0.06%) |
Jul 21, 2014 | 67.14 | 67.15 | 67.09 | 67.11 | 825,834 | -0.03(-0.05%) |
Jul 18, 2014 | 67.18 | 67.18 | 67.13 | 67.14 | 717,503 | -0.04(-0.06%) |
Jul 17, 2014 | 67.14 | 67.19 | 67.11 | 67.18 | 844,336 | +0.07(+0.10%) |
Jul 16, 2014 | 67.12 | 67.13 | 67.08 | 67.12 | 2,725,744 | +0.01(+0.01%) |
Jul 15, 2014 | 67.13 | 67.18 | 67.09 | 67.11 | 1,046,487 | -0.03(-0.05%) |
Jul 14, 2014 | 67.16 | 67.18 | 67.13 | 67.14 | 1,037,392 | -0.04(-0.06%) |
Jul 11, 2014 | 67.18 | 67.20 | 67.15 | 67.18 | 483,949 | +0.03(+0.04%) |
Jul 10, 2014 | 67.18 | 67.18 | 67.13 | 67.16 | 870,889 | +0.03(+0.05%) |
Jul 09, 2014 | 67.07 | 67.13 | 67.02 | 67.13 | 1,205,067 | +0.05(+0.07%) |
Jul 08, 2014 | 67.08 | 67.10 | 67.06 | 67.08 | 1,043,027 | +0.03(+0.05%) |
Jul 07, 2014 | 67.03 | 67.05 | 67.02 | 67.04 | 1,856,037 | +0.01(+0.01%) |
Jul 03, 2014 | 67.02 | 67.03 | 67.03 | 67.03 | 1,400,412 | -0.07(-0.10%) |
Jul 02, 2014 | 67.11 | 67.11 | 67.07 | 67.10 | 1,133,745 | -0.07(-0.10%) |
Jul 01, 2014 | 67.15 | 67.18 | 67.14 | 67.17 | 671,711 | -0.03(-0.04%) |
Jun 30, 2014 | 67.18 | 67.20 | 67.14 | 67.19 | 649,684 | +0.03(+0.05%) |
Jun 27, 2014 | 67.14 | 67.16 | 67.13 | 67.16 | 1,227,649 | +0.03(+0.04%) |
Jun 26, 2014 | 67.11 | 67.15 | 67.11 | 67.13 | 615,028 | +0.04(+0.06%) |
Jun 25, 2014 | 67.11 | 67.13 | 67.08 | 67.09 | 882,231 | +0.03(+0.05%) |
Jun 24, 2014 | 67.03 | 67.06 | 67.02 | 67.06 | 769,813 | +0.04(+0.06%) |
Jun 23, 2014 | 67.06 | 67.06 | 67.01 | 67.02 | 1,103,508 | -0.02(-0.02%) |
Jun 20, 2014 | 67.00 | 67.04 | 67.00 | 67.03 | 1,219,340 | -0.03(-0.04%) |
Jun 19, 2014 | 67.09 | 67.11 | 67.04 | 67.06 | 1,877,426 | +0.03(+0.04%) |
Jun 18, 2014 | 66.98 | 67.06 | 66.95 | 67.03 | 1,841,527 | +0.06(+0.09%) |
Jun 17, 2014 | 67.00 | 67.02 | 66.97 | 66.98 | 766,441 | -0.05(-0.07%) |
Jun 16, 2014 | 67.02 | 67.06 | 67.02 | 67.03 | 1,658,399 | -0.03(-0.04%) |
Jun 13, 2014 | 67.01 | 67.06 | 67.00 | 67.05 | 596,392 | -0.04(-0.06%) |
Jun 12, 2014 | 67.05 | 67.11 | 67.03 | 67.09 | 709,247 | +0.04(+0.06%) |
Jun 11, 2014 | 67.08 | 67.08 | 67.03 | 67.05 | 887,350 | +0.02(+0.02%) |
Jun 10, 2014 | 67.03 | 67.05 | 67.01 | 67.03 | 994,546 | -0.08(-0.12%) |
Jun 06, 2014 | 67.18 | 67.18 | 67.12 | 67.12 | 820,698 | -0.03(-0.05%) |
Jun 05, 2014 | 67.14 | 67.17 | 67.13 | 67.15 | 706,742 | +0.03(+0.04%) |
Jun 04, 2014 | 67.13 | 67.13 | 67.09 | 67.13 | 1,008,937 | +0.02(+0.02%) |
Jun 03, 2014 | 67.17 | 67.17 | 67.10 | 67.11 | 609,641 | -0.05(-0.07%) |
Jun 02, 2014 | 67.20 | 67.21 | 67.14 | 67.16 | 673,317 | -0.06(-0.09%) |
May 30, 2014 | 67.23 | 67.23 | 67.19 | 67.22 | 1,219,739 | -0.03(-0.04%) |
May 29, 2014 | 67.25 | 67.30 | 67.23 | 67.24 | 1,060,880 | -0.02(-0.02%) |
May 28, 2014 | 67.23 | 67.28 | 67.21 | 67.26 | 753,988 | +0.06(+0.09%) |
May 27, 2014 | 67.18 | 67.20 | 67.16 | 67.20 | 783,038 | +0.03(+0.04%) |
May 23, 2014 | 67.19 | 67.18 | 67.18 | 67.18 | 1,036,131 | +0.01(+0.01%) |
May 22, 2014 | 67.19 | 67.20 | 67.16 | 67.17 | 496,291 | -0.03(-0.05%) |
May 21, 2014 | 67.19 | 67.21 | 67.17 | 67.20 | 717,220 | -0.02(-0.02%) |
May 20, 2014 | 67.19 | 67.23 | 67.18 | 67.22 | 991,735 | +0.04(+0.06%) |
May 19, 2014 | 67.19 | 67.21 | 67.17 | 67.18 | 875,213 | +0.03(+0.04%) |
May 16, 2014 | 67.14 | 67.17 | 67.12 | 67.15 | 594,519 | -0.03(-0.04%) |
May 15, 2014 | 67.14 | 67.19 | 67.12 | 67.18 | 930,282 | +0.03(+0.05%) |
May 14, 2014 | 67.11 | 67.18 | 67.09 | 67.14 | 809,991 | +0.06(+0.09%) |
May 13, 2014 | 67.05 | 67.08 | 67.03 | 67.08 | 937,443 | +0.06(+0.09%) |
May 12, 2014 | 67.02 | 67.06 | 67.01 | 67.02 | 532,072 | -0.02(-0.02%) |
May 09, 2014 | 67.05 | 67.07 | 67.03 | 67.04 | 863,466 | -0.01(-0.02%) |
May 08, 2014 | 67.03 | 67.06 | 67.00 | 67.05 | 753,258 | +0.05(+0.07%) |
May 07, 2014 | 66.97 | 67.02 | 66.95 | 67.01 | 776,926 | +0.04(+0.06%) |
May 06, 2014 | 66.96 | 66.98 | 66.94 | 66.97 | 1,943,886 | +0.00(+0.00%) |
May 05, 2014 | 66.96 | 66.99 | 66.95 | 66.97 | 695,797 | -0.01(-0.01%) |
May 02, 2014 | 66.92 | 66.98 | 66.89 | 66.97 | 982,213 | +0.00(+0.01%) |