Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 68.02 | 68.02 | 67.83 | 67.93 | 6,338,956 | -0.09(-0.13%) |
Apr 29, 2015 | 67.97 | 68.10 | 67.91 | 68.02 | 4,817,956 | -0.16(-0.23%) |
Apr 28, 2015 | 68.19 | 68.19 | 68.09 | 68.17 | 3,979,044 | -0.05(-0.08%) |
Apr 27, 2015 | 68.21 | 68.29 | 68.14 | 68.22 | 3,661,760 | +0.05(+0.08%) |
Apr 24, 2015 | 68.12 | 68.19 | 68.10 | 68.17 | 3,241,350 | +0.09(+0.13%) |
Apr 23, 2015 | 68.09 | 68.18 | 68.03 | 68.09 | 2,057,064 | -0.02(-0.03%) |
Apr 22, 2015 | 68.19 | 68.21 | 68.10 | 68.10 | 1,833,170 | -0.02(-0.03%) |
Apr 21, 2015 | 68.09 | 68.24 | 68.12 | 68.12 | 3,104,341 | +0.03(+0.05%) |
Apr 20, 2015 | 68.03 | 68.16 | 68.02 | 68.09 | 2,154,912 | +0.21(+0.30%) |
Apr 17, 2015 | 67.98 | 68.00 | 67.88 | 67.88 | 3,464,288 | -0.21(-0.30%) |
Apr 16, 2015 | 68.05 | 68.11 | 68.00 | 68.09 | 2,405,378 | -0.07(-0.10%) |
Apr 15, 2015 | 68.10 | 68.22 | 68.04 | 68.16 | 3,428,998 | +0.17(+0.25%) |
Apr 14, 2015 | 67.88 | 68.00 | 67.79 | 67.98 | 2,898,228 | +0.09(+0.13%) |
Apr 13, 2015 | 67.86 | 67.98 | 67.83 | 67.90 | 2,989,151 | +0.03(+0.05%) |
Apr 10, 2015 | 67.85 | 67.90 | 67.78 | 67.86 | 1,611,025 | +0.07(+0.10%) |
Apr 09, 2015 | 67.91 | 67.94 | 67.72 | 67.79 | 3,342,633 | -0.03(-0.05%) |
Apr 08, 2015 | 67.86 | 67.88 | 67.70 | 67.83 | 2,425,463 | +0.03(+0.05%) |
Apr 07, 2015 | 67.66 | 67.86 | 67.59 | 67.79 | 2,855,443 | +0.21(+0.31%) |
Apr 06, 2015 | 67.47 | 67.66 | 67.35 | 67.59 | 3,807,234 | +0.16(+0.23%) |
Apr 02, 2015 | 67.35 | 67.43 | 67.43 | 67.43 | 3,914,767 | +0.03(+0.05%) |
Apr 01, 2015 | 67.33 | 67.41 | 67.17 | 67.40 | 4,777,025 | +0.17(+0.25%) |
Mar 31, 2015 | 67.21 | 67.33 | 67.14 | 67.23 | 3,352,125 | -0.02(-0.03%) |
Mar 30, 2015 | 67.14 | 67.35 | 67.14 | 67.24 | 2,989,458 | +0.15(+0.23%) |
Mar 27, 2015 | 67.16 | 67.21 | 67.06 | 67.09 | 1,937,669 | -0.02(-0.03%) |
Mar 26, 2015 | 67.07 | 67.19 | 66.97 | 67.11 | 4,852,265 | +0.02(+0.03%) |
Mar 25, 2015 | 67.23 | 67.30 | 67.06 | 67.09 | 4,126,391 | -0.14(-0.20%) |
Mar 24, 2015 | 67.23 | 67.30 | 67.14 | 67.23 | 3,949,664 | +0.05(+0.08%) |
Mar 23, 2015 | 67.09 | 67.19 | 67.06 | 67.18 | 3,674,006 | +0.10(+0.15%) |
Mar 20, 2015 | 66.82 | 67.09 | 66.76 | 67.07 | 4,349,473 | +0.48(+0.72%) |
Mar 19, 2015 | 67.04 | 67.14 | 66.56 | 66.59 | 5,696,925 | -0.51(-0.77%) |
Mar 18, 2015 | 66.51 | 67.11 | 66.39 | 67.11 | 6,695,660 | +0.58(+0.88%) |
Mar 17, 2015 | 66.78 | 66.78 | 66.46 | 66.52 | 6,648,844 | -0.33(-0.49%) |
Mar 16, 2015 | 66.99 | 67.02 | 66.83 | 66.85 | 3,853,352 | -0.12(-0.18%) |
Mar 13, 2015 | 67.12 | 67.18 | 66.87 | 66.97 | 3,586,215 | -0.31(-0.46%) |
Mar 12, 2015 | 67.23 | 67.30 | 67.17 | 67.28 | 2,846,113 | +0.15(+0.23%) |
Mar 11, 2015 | 67.14 | 67.24 | 66.99 | 67.12 | 4,788,684 | +0.10(+0.15%) |
Mar 10, 2015 | 67.02 | 67.14 | 66.85 | 67.02 | 7,821,122 | -0.15(-0.23%) |
Mar 09, 2015 | 67.31 | 67.36 | 67.18 | 67.18 | 5,529,087 | -0.05(-0.08%) |
Mar 06, 2015 | 67.50 | 67.52 | 67.21 | 67.23 | 7,473,827 | -0.38(-0.56%) |
Mar 05, 2015 | 67.66 | 67.66 | 67.52 | 67.60 | 3,833,390 | +0.07(+0.10%) |
Mar 04, 2015 | 67.62 | 67.64 | 67.64 | 67.54 | 3,707,159 | -0.10(-0.15%) |
Mar 03, 2015 | 67.83 | 67.88 | 67.64 | 67.64 | 6,801,273 | -0.21(-0.30%) |
Mar 02, 2015 | 67.96 | 67.96 | 67.78 | 67.84 | 2,510,929 | -0.02(-0.03%) |
Feb 27, 2015 | 67.78 | 67.88 | 67.76 | 67.86 | 2,261,259 | +0.09(+0.13%) |
Feb 26, 2015 | 67.74 | 67.88 | 67.73 | 67.78 | 2,842,516 | +0.09(+0.13%) |
Feb 25, 2015 | 67.61 | 67.74 | 67.60 | 67.69 | 9,150,940 | +0.03(+0.05%) |
Feb 24, 2015 | 67.52 | 67.69 | 67.50 | 67.66 | 1,952,827 | +0.12(+0.18%) |
Feb 23, 2015 | 67.40 | 67.56 | 67.35 | 67.54 | 970,733 | +0.07(+0.10%) |
Feb 20, 2015 | 67.37 | 67.47 | 67.23 | 67.47 | 2,344,982 | +0.14(+0.20%) |
Feb 19, 2015 | 67.35 | 67.40 | 67.27 | 67.34 | 1,658,985 | -0.07(-0.10%) |
Feb 18, 2015 | 67.22 | 67.44 | 67.18 | 67.40 | 3,648,706 | +0.17(+0.25%) |
Feb 17, 2015 | 67.30 | 67.35 | 67.19 | 67.23 | 6,626,040 | -0.03(-0.05%) |
Feb 13, 2015 | 67.15 | 67.27 | 67.27 | 67.27 | 2,897,032 | +0.17(+0.25%) |
Feb 12, 2015 | 67.08 | 67.10 | 66.99 | 67.10 | 3,281,130 | +0.03(+0.05%) |
Feb 11, 2015 | 67.01 | 67.08 | 66.91 | 67.06 | 2,329,905 | +0.02(+0.03%) |
Feb 10, 2015 | 66.98 | 67.08 | 66.91 | 67.05 | 4,288,058 | +0.19(+0.28%) |
Feb 09, 2015 | 66.94 | 67.03 | 66.84 | 66.86 | 2,571,486 | -0.07(-0.10%) |
Feb 06, 2015 | 66.89 | 66.96 | 66.82 | 66.93 | 4,939,793 | +0.14(+0.20%) |
Feb 05, 2015 | 66.47 | 66.82 | 66.47 | 66.79 | 6,241,435 | +0.39(+0.59%) |
Feb 04, 2015 | 66.55 | 66.58 | 66.38 | 66.40 | 3,006,061 | -0.19(-0.28%) |
Feb 03, 2015 | 66.29 | 66.69 | 66.28 | 66.58 | 4,575,805 | +0.32(+0.49%) |
Feb 02, 2015 | 66.18 | 66.36 | 66.06 | 66.26 | 1,999,011 | +0.14(+0.21%) |
Jan 30, 2015 | 66.17 | 66.22 | 66.05 | 66.12 | 3,131,836 | -0.14(-0.21%) |
Jan 29, 2015 | 66.02 | 66.33 | 66.01 | 66.25 | 3,673,845 | +0.25(+0.39%) |
Jan 28, 2015 | 66.29 | 66.31 | 65.91 | 66.00 | 4,581,502 | -0.25(-0.38%) |
Jan 27, 2015 | 65.98 | 66.31 | 65.93 | 66.25 | 5,731,168 | -0.08(-0.13%) |
Jan 26, 2015 | 66.05 | 66.34 | 65.91 | 66.34 | 6,343,715 | +0.39(+0.59%) |
Jan 23, 2015 | 65.98 | 66.08 | 65.85 | 65.95 | 4,205,368 | +0.02(+0.03%) |
Jan 22, 2015 | 65.97 | 65.98 | 65.76 | 65.93 | 3,931,669 | +0.08(+0.13%) |
Jan 21, 2015 | 65.63 | 65.86 | 65.46 | 65.85 | 3,289,905 | +0.25(+0.39%) |
Jan 20, 2015 | 65.59 | 65.75 | 65.44 | 65.59 | 3,995,036 | +0.00(+0.00%) |
Jan 16, 2015 | 65.42 | 65.59 | 65.59 | 65.59 | 5,202,531 | +0.19(+0.29%) |
Jan 15, 2015 | 65.81 | 65.88 | 65.39 | 65.41 | 4,791,473 | -0.37(-0.57%) |
Jan 14, 2015 | 65.56 | 65.81 | 65.47 | 65.78 | 4,062,021 | -0.15(-0.23%) |
Jan 13, 2015 | 65.93 | 66.20 | 65.66 | 65.93 | 4,594,449 | -0.07(-0.10%) |
Jan 12, 2015 | 66.10 | 66.10 | 65.79 | 66.00 | 5,235,848 | -0.07(-0.10%) |
Jan 09, 2015 | 65.86 | 66.14 | 65.60 | 66.07 | 6,441,089 | +0.36(+0.54%) |
Jan 08, 2015 | 65.63 | 65.83 | 65.27 | 65.71 | 4,556,800 | +0.44(+0.68%) |
Jan 07, 2015 | 65.32 | 65.44 | 65.15 | 65.27 | 5,237,251 | +0.36(+0.55%) |
Jan 06, 2015 | 65.03 | 65.24 | 64.85 | 64.91 | 6,256,979 | -0.31(-0.47%) |
Jan 05, 2015 | 65.35 | 65.42 | 65.12 | 65.22 | 8,811,828 | -0.46(-0.70%) |
Jan 02, 2015 | 65.75 | 65.80 | 65.51 | 65.68 | 2,201,219 | +0.12(+0.18%) |
Dec 31, 2014 | 65.76 | 65.56 | 65.56 | 65.56 | 2,282,265 | -0.29(-0.44%) |
Dec 30, 2014 | 65.76 | 65.95 | 65.66 | 65.85 | 2,439,844 | -0.05(-0.08%) |
Dec 29, 2014 | 65.90 | 66.00 | 65.71 | 65.90 | 3,101,364 | +0.08(+0.12%) |
Dec 26, 2014 | 66.08 | 66.19 | 65.75 | 65.82 | 1,036,826 | -0.20(-0.31%) |
Dec 24, 2014 | 65.82 | 66.02 | 66.02 | 66.02 | 1,381,325 | +0.19(+0.28%) |
Dec 23, 2014 | 65.74 | 65.86 | 65.53 | 65.84 | 4,410,956 | +0.20(+0.31%) |
Dec 22, 2014 | 65.77 | 65.77 | 65.35 | 65.64 | 4,658,098 | -0.08(-0.13%) |
Dec 19, 2014 | 65.26 | 65.72 | 65.15 | 65.72 | 5,946,889 | +0.76(+1.17%) |
Dec 18, 2014 | 65.03 | 65.77 | 64.50 | 64.96 | 7,393,943 | +0.46(+0.71%) |
Dec 17, 2014 | 63.54 | 64.77 | 63.46 | 64.50 | 9,289,561 | +1.20(+1.90%) |
Dec 16, 2014 | 63.08 | 63.88 | 62.97 | 63.30 | 9,364,137 | -0.47(-0.74%) |
Dec 15, 2014 | 63.78 | 63.90 | 63.03 | 63.78 | 10,566,927 | +0.19(+0.29%) |
Dec 12, 2014 | 63.79 | 64.13 | 63.56 | 63.59 | 6,814,577 | -0.76(-1.18%) |
Dec 11, 2014 | 64.79 | 64.88 | 64.00 | 64.35 | 7,610,269 | -0.41(-0.63%) |
Dec 10, 2014 | 65.38 | 65.38 | 64.57 | 64.76 | 7,093,758 | -0.78(-1.19%) |
Dec 09, 2014 | 65.18 | 65.58 | 65.16 | 65.53 | 7,558,831 | -0.19(-0.28%) |
Dec 08, 2014 | 65.91 | 66.08 | 65.64 | 65.72 | 2,606,048 | -0.41(-0.61%) |
Dec 05, 2014 | 66.21 | 66.21 | 66.01 | 66.13 | 2,361,762 | -0.07(-0.10%) |
Dec 04, 2014 | 66.23 | 66.26 | 66.09 | 66.19 | 3,901,104 | -0.07(-0.10%) |
Dec 03, 2014 | 66.26 | 66.33 | 66.14 | 66.26 | 3,782,635 | +0.00(+0.00%) |
Dec 02, 2014 | 66.08 | 66.28 | 66.02 | 66.26 | 5,244,547 | +0.20(+0.31%) |
Dec 01, 2014 | 66.60 | 66.60 | 66.01 | 66.06 | 9,172,079 | -0.51(-0.77%) |
Nov 28, 2014 | 67.02 | 67.02 | 66.55 | 66.57 | 2,493,558 | -0.67(-1.00%) |
Nov 26, 2014 | 67.18 | 67.24 | 67.24 | 67.24 | 1,618,225 | +0.07(+0.10%) |
Nov 25, 2014 | 67.11 | 67.18 | 67.02 | 67.18 | 2,743,436 | +0.10(+0.15%) |
Nov 24, 2014 | 67.14 | 67.18 | 67.04 | 67.07 | 2,719,945 | +0.02(+0.03%) |
Nov 21, 2014 | 66.94 | 67.15 | 66.92 | 67.06 | 3,196,914 | +0.37(+0.55%) |
Nov 20, 2014 | 66.59 | 66.70 | 66.50 | 66.69 | 1,779,088 | -0.03(-0.05%) |
Nov 19, 2014 | 66.72 | 66.77 | 66.52 | 66.72 | 3,998,282 | -0.07(-0.10%) |
Nov 18, 2014 | 66.89 | 67.01 | 66.79 | 66.79 | 5,658,766 | -0.13(-0.20%) |
Nov 17, 2014 | 66.96 | 67.12 | 66.92 | 66.92 | 3,505,897 | -0.12(-0.18%) |
Nov 14, 2014 | 67.31 | 67.34 | 67.01 | 67.04 | 4,617,098 | -0.22(-0.33%) |
Nov 13, 2014 | 67.55 | 67.65 | 67.24 | 67.26 | 5,464,954 | -0.35(-0.52%) |
Nov 12, 2014 | 67.66 | 67.70 | 67.55 | 67.61 | 4,374,218 | -0.12(-0.17%) |
Nov 11, 2014 | 67.65 | 67.76 | 67.55 | 67.73 | 3,010,670 | +0.13(+0.20%) |
Nov 10, 2014 | 67.61 | 67.63 | 67.55 | 67.60 | 1,260,628 | +0.02(+0.02%) |
Nov 07, 2014 | 67.51 | 67.58 | 67.44 | 67.58 | 2,759,365 | +0.03(+0.05%) |
Nov 06, 2014 | 67.36 | 67.56 | 67.36 | 67.55 | 2,739,314 | +0.13(+0.20%) |
Nov 05, 2014 | 67.53 | 67.61 | 67.34 | 67.41 | 3,858,958 | -0.07(-0.10%) |
Nov 04, 2014 | 67.60 | 67.70 | 67.44 | 67.48 | 4,619,949 | -0.22(-0.32%) |
Nov 03, 2014 | 67.70 | 67.76 | 67.58 | 67.70 | 4,373,634 | +0.13(+0.20%) |
Oct 31, 2014 | 67.68 | 67.76 | 67.56 | 67.56 | 3,403,673 | +0.00(+0.00%) |
Oct 30, 2014 | 67.56 | 67.65 | 67.48 | 67.56 | 2,330,993 | -0.03(-0.05%) |
Oct 29, 2014 | 67.61 | 67.61 | 67.41 | 67.60 | 4,204,840 | +0.12(+0.17%) |
Oct 28, 2014 | 67.63 | 67.63 | 67.45 | 67.48 | 4,204,198 | +0.00(+0.00%) |
Oct 27, 2014 | 67.55 | 67.66 | 67.43 | 67.48 | 3,335,214 | -0.22(-0.32%) |
Oct 24, 2014 | 67.45 | 67.73 | 67.40 | 67.70 | 2,801,810 | +0.27(+0.40%) |
Oct 23, 2014 | 67.66 | 67.85 | 67.43 | 67.43 | 6,316,349 | +0.05(+0.07%) |
Oct 22, 2014 | 67.90 | 67.90 | 67.36 | 67.38 | 6,071,105 | -0.47(-0.69%) |
Oct 21, 2014 | 67.75 | 67.87 | 67.56 | 67.85 | 5,927,378 | +0.28(+0.42%) |
Oct 20, 2014 | 66.94 | 67.58 | 66.88 | 67.56 | 6,519,973 | +0.60(+0.90%) |
Oct 17, 2014 | 66.74 | 67.13 | 66.62 | 66.96 | 8,185,488 | +0.60(+0.91%) |
Oct 16, 2014 | 65.50 | 66.38 | 65.50 | 66.36 | 6,146,791 | +0.44(+0.66%) |
Oct 15, 2014 | 66.04 | 66.04 | 65.17 | 65.92 | 7,820,142 | -0.12(-0.18%) |
Oct 14, 2014 | 66.01 | 66.26 | 65.89 | 66.04 | 6,012,211 | +0.15(+0.23%) |
Oct 13, 2014 | 66.11 | 66.36 | 65.84 | 65.89 | 5,252,559 | -0.20(-0.30%) |
Oct 10, 2014 | 66.56 | 66.68 | 66.07 | 66.09 | 11,790,342 | -0.62(-0.93%) |
Oct 09, 2014 | 67.41 | 67.41 | 66.69 | 66.71 | 3,937,592 | -0.69(-1.02%) |
Oct 08, 2014 | 67.13 | 67.43 | 67.08 | 67.40 | 5,030,659 | +0.20(+0.30%) |
Oct 07, 2014 | 67.35 | 67.41 | 67.18 | 67.20 | 4,157,199 | -0.22(-0.32%) |
Oct 06, 2014 | 67.46 | 67.58 | 67.36 | 67.41 | 3,554,287 | +0.05(+0.07%) |
Oct 03, 2014 | 67.33 | 67.50 | 67.21 | 67.36 | 3,414,248 | +0.27(+0.40%) |
Oct 02, 2014 | 67.03 | 67.18 | 66.88 | 67.10 | 3,792,001 | +0.00(+0.00%) |
Oct 01, 2014 | 67.03 | 67.18 | 66.86 | 67.10 | 4,556,247 | +0.15(+0.23%) |
Sep 30, 2014 | 66.82 | 66.96 | 66.67 | 66.94 | 4,378,523 | +0.33(+0.50%) |
Sep 29, 2014 | 66.44 | 66.67 | 66.34 | 66.61 | 5,457,514 | -0.18(-0.27%) |
Sep 26, 2014 | 66.56 | 66.87 | 66.36 | 66.79 | 6,183,220 | -0.08(-0.12%) |
Sep 25, 2014 | 67.12 | 67.19 | 66.76 | 66.87 | 4,903,486 | -0.33(-0.50%) |
Sep 24, 2014 | 67.44 | 67.53 | 67.19 | 67.21 | 3,740,390 | -0.27(-0.40%) |
Sep 23, 2014 | 67.66 | 67.76 | 67.46 | 67.47 | 3,061,441 | -0.30(-0.44%) |
Sep 22, 2014 | 67.96 | 67.96 | 67.77 | 67.77 | 2,519,009 | -0.10(-0.15%) |
Sep 19, 2014 | 67.81 | 67.94 | 67.81 | 67.87 | 2,231,046 | +0.12(+0.17%) |
Sep 18, 2014 | 67.81 | 67.84 | 67.76 | 67.76 | 2,131,516 | +0.05(+0.07%) |
Sep 17, 2014 | 67.64 | 67.82 | 67.59 | 67.71 | 2,599,459 | +0.12(+0.17%) |
Sep 16, 2014 | 67.42 | 67.74 | 67.41 | 67.59 | 2,952,129 | +0.03(+0.05%) |
Sep 15, 2014 | 67.67 | 67.72 | 67.49 | 67.56 | 3,777,481 | -0.10(-0.15%) |
Sep 12, 2014 | 67.64 | 67.72 | 67.57 | 67.66 | 2,024,445 | -0.05(-0.07%) |
Sep 11, 2014 | 67.77 | 67.77 | 67.61 | 67.71 | 2,024,410 | -0.07(-0.10%) |
Sep 10, 2014 | 67.77 | 67.81 | 67.69 | 67.77 | 3,142,611 | -0.03(-0.05%) |
Sep 09, 2014 | 68.11 | 68.14 | 67.77 | 67.81 | 5,958,404 | -0.33(-0.49%) |
Sep 08, 2014 | 68.21 | 68.26 | 68.09 | 68.14 | 1,061,107 | -0.07(-0.10%) |
Sep 05, 2014 | 68.24 | 68.39 | 68.16 | 68.21 | 4,877,690 | -0.07(-0.10%) |
Sep 04, 2014 | 68.51 | 68.59 | 68.22 | 68.27 | 6,262,922 | -0.23(-0.34%) |
Sep 03, 2014 | 68.66 | 68.72 | 68.51 | 68.51 | 2,838,434 | -0.20(-0.29%) |
Sep 02, 2014 | 68.69 | 68.76 | 68.61 | 68.71 | 2,261,867 | +0.09(+0.14%) |
Aug 29, 2014 | 68.61 | 68.61 | 68.61 | 68.61 | 1,705,882 | +0.00(+0.00%) |
Aug 28, 2014 | 68.56 | 68.64 | 68.53 | 68.61 | 1,329,342 | -0.02(-0.02%) |
Aug 27, 2014 | 68.71 | 68.73 | 68.63 | 68.63 | 895,335 | -0.07(-0.10%) |
Aug 26, 2014 | 68.66 | 68.74 | 68.63 | 68.69 | 1,371,011 | +0.05(+0.07%) |
Aug 25, 2014 | 68.51 | 68.65 | 68.45 | 68.65 | 1,781,597 | +0.22(+0.32%) |
Aug 22, 2014 | 68.58 | 68.60 | 68.40 | 68.43 | 1,220,918 | -0.12(-0.17%) |
Aug 21, 2014 | 68.58 | 68.63 | 68.55 | 68.55 | 1,334,662 | -0.02(-0.02%) |
Aug 20, 2014 | 68.53 | 68.58 | 68.46 | 68.56 | 1,407,978 | +0.00(+0.00%) |
Aug 19, 2014 | 68.53 | 68.56 | 68.48 | 68.56 | 3,073,143 | +0.05(+0.07%) |
Aug 18, 2014 | 68.33 | 68.53 | 68.31 | 68.51 | 2,864,585 | +0.22(+0.32%) |
Aug 15, 2014 | 68.28 | 68.45 | 68.20 | 68.30 | 4,807,176 | +0.05(+0.07%) |
Aug 14, 2014 | 68.13 | 68.30 | 68.09 | 68.25 | 3,116,671 | +0.18(+0.27%) |
Aug 13, 2014 | 67.97 | 68.10 | 67.95 | 68.06 | 2,238,552 | +0.22(+0.32%) |
Aug 12, 2014 | 67.88 | 67.92 | 67.70 | 67.85 | 4,472,617 | +0.03(+0.05%) |
Aug 11, 2014 | 67.67 | 67.87 | 67.48 | 67.82 | 3,471,621 | +0.33(+0.49%) |
Aug 08, 2014 | 67.19 | 67.60 | 67.17 | 67.48 | 3,463,668 | +0.28(+0.42%) |
Aug 07, 2014 | 67.33 | 67.38 | 67.19 | 67.20 | 2,788,466 | -0.03(-0.05%) |
Aug 06, 2014 | 67.02 | 67.29 | 67.00 | 67.24 | 3,666,407 | +0.12(+0.17%) |
Aug 05, 2014 | 67.22 | 67.24 | 66.95 | 67.12 | 3,797,730 | -0.12(-0.17%) |
Aug 04, 2014 | 66.74 | 67.27 | 66.74 | 67.24 | 4,549,941 | +0.45(+0.67%) |
Aug 01, 2014 | 67.00 | 67.05 | 66.44 | 66.79 | 7,949,207 | -0.14(-0.21%) |
Jul 31, 2014 | 67.21 | 67.29 | 66.93 | 66.93 | 7,555,659 | -0.66(-0.98%) |
Jul 30, 2014 | 67.86 | 67.92 | 67.36 | 67.59 | 4,950,610 | -0.26(-0.39%) |
Jul 29, 2014 | 67.92 | 68.01 | 67.84 | 67.86 | 2,659,621 | -0.03(-0.05%) |
Jul 28, 2014 | 68.00 | 68.02 | 67.84 | 67.89 | 2,775,568 | -0.08(-0.12%) |
Jul 25, 2014 | 68.15 | 68.17 | 67.95 | 67.97 | 1,788,615 | -0.18(-0.27%) |
Jul 24, 2014 | 68.15 | 68.20 | 68.10 | 68.15 | 3,202,960 | +0.02(+0.02%) |
Jul 23, 2014 | 67.94 | 68.15 | 67.94 | 68.14 | 2,424,948 | +0.21(+0.32%) |
Jul 22, 2014 | 67.82 | 67.99 | 67.82 | 67.92 | 1,883,921 | +0.10(+0.15%) |
Jul 21, 2014 | 67.91 | 67.95 | 67.76 | 67.82 | 2,985,771 | -0.08(-0.12%) |
Jul 18, 2014 | 67.86 | 68.02 | 67.77 | 67.91 | 1,973,170 | +0.23(+0.34%) |
Jul 17, 2014 | 68.10 | 68.14 | 67.67 | 67.67 | 4,380,935 | -0.51(-0.75%) |
Jul 16, 2014 | 68.32 | 68.33 | 68.14 | 68.19 | 2,010,372 | -0.12(-0.17%) |
Jul 15, 2014 | 68.33 | 68.42 | 68.25 | 68.30 | 1,518,923 | -0.07(-0.10%) |
Jul 14, 2014 | 68.38 | 68.42 | 68.35 | 68.37 | 1,099,398 | +0.05(+0.07%) |
Jul 11, 2014 | 68.32 | 68.38 | 68.27 | 68.32 | 1,654,968 | +0.05(+0.07%) |
Jul 10, 2014 | 68.48 | 68.48 | 68.25 | 68.27 | 4,439,587 | -0.26(-0.39%) |
Jul 09, 2014 | 68.58 | 68.63 | 68.50 | 68.53 | 2,873,572 | -0.02(-0.03%) |
Jul 08, 2014 | 68.61 | 68.66 | 68.54 | 68.55 | 1,578,056 | -0.01(-0.02%) |
Jul 07, 2014 | 68.61 | 68.66 | 68.55 | 68.57 | 1,344,460 | -0.07(-0.10%) |
Jul 03, 2014 | 68.63 | 68.63 | 68.63 | 68.63 | 960,083 | +0.02(+0.02%) |
Jul 02, 2014 | 68.63 | 68.68 | 68.60 | 68.61 | 2,160,548 | +0.00(+0.00%) |
Jul 01, 2014 | 68.63 | 68.70 | 68.60 | 68.61 | 1,881,774 | +0.05(+0.08%) |
Jun 30, 2014 | 68.54 | 68.64 | 68.50 | 68.56 | 4,151,589 | -0.02(-0.04%) |
Jun 27, 2014 | 68.54 | 68.59 | 68.51 | 68.59 | 760,069 | +0.01(+0.01%) |
Jun 26, 2014 | 68.59 | 68.61 | 68.53 | 68.58 | 1,931,846 | -0.03(-0.05%) |
Jun 25, 2014 | 68.58 | 68.69 | 68.58 | 68.61 | 1,210,768 | -0.07(-0.10%) |
Jun 24, 2014 | 68.64 | 68.70 | 68.59 | 68.68 | 1,936,980 | +0.03(+0.05%) |
Jun 23, 2014 | 68.61 | 68.66 | 68.57 | 68.64 | 1,024,830 | +0.03(+0.05%) |
Jun 20, 2014 | 68.56 | 68.63 | 68.53 | 68.61 | 1,214,655 | +0.08(+0.12%) |
Jun 19, 2014 | 68.54 | 68.54 | 68.45 | 68.53 | 1,348,875 | -0.03(-0.05%) |
Jun 18, 2014 | 68.28 | 68.58 | 68.27 | 68.56 | 2,822,043 | +0.23(+0.34%) |
Jun 17, 2014 | 68.35 | 68.35 | 68.28 | 68.33 | 1,303,932 | +0.00(+0.00%) |
Jun 16, 2014 | 68.28 | 68.55 | 68.28 | 68.33 | 1,436,595 | -0.02(-0.02%) |
Jun 13, 2014 | 68.25 | 68.35 | 68.23 | 68.35 | 1,087,770 | +0.12(+0.17%) |
Jun 12, 2014 | 68.23 | 68.27 | 68.23 | 68.23 | 855,305 | +0.00(+0.00%) |
Jun 11, 2014 | 68.28 | 68.28 | 68.22 | 68.23 | 1,456,785 | -0.07(-0.10%) |
Jun 10, 2014 | 68.27 | 68.30 | 68.18 | 68.30 | 2,038,376 | +0.12(+0.17%) |
Jun 06, 2014 | 68.07 | 68.20 | 68.07 | 68.18 | 3,783,692 | +0.15(+0.22%) |
Jun 05, 2014 | 67.90 | 68.04 | 67.87 | 68.04 | 3,217,930 | +0.15(+0.22%) |
Jun 04, 2014 | 67.87 | 67.90 | 67.81 | 67.89 | 2,590,013 | +0.05(+0.07%) |
Jun 03, 2014 | 67.85 | 67.92 | 67.82 | 67.84 | 1,814,210 | -0.03(-0.05%) |
Jun 02, 2014 | 67.99 | 67.99 | 67.84 | 67.87 | 3,410,906 | -0.04(-0.07%) |
May 30, 2014 | 67.93 | 67.95 | 67.87 | 67.92 | 2,401,994 | +0.03(+0.05%) |
May 29, 2014 | 67.90 | 67.90 | 67.81 | 67.88 | 765,852 | +0.11(+0.17%) |
May 28, 2014 | 67.82 | 67.87 | 67.77 | 67.77 | 981,273 | -0.02(-0.02%) |
May 27, 2014 | 67.80 | 67.83 | 67.72 | 67.78 | 1,908,702 | +0.02(+0.02%) |
May 23, 2014 | 67.72 | 67.77 | 67.77 | 67.77 | 1,442,825 | +0.01(+0.01%) |
May 22, 2014 | 67.69 | 67.77 | 67.67 | 67.76 | 1,376,219 | +0.01(+0.01%) |
May 21, 2014 | 67.72 | 67.78 | 67.64 | 67.75 | 3,081,906 | +0.02(+0.02%) |
May 20, 2014 | 67.78 | 67.79 | 67.70 | 67.74 | 1,533,769 | -0.03(-0.05%) |
May 19, 2014 | 67.74 | 67.82 | 67.70 | 67.77 | 2,247,611 | +0.02(+0.02%) |
May 16, 2014 | 67.67 | 67.75 | 67.62 | 67.75 | 1,599,972 | +0.10(+0.15%) |
May 15, 2014 | 67.75 | 67.75 | 67.62 | 67.65 | 1,168,142 | -0.05(-0.07%) |
May 14, 2014 | 67.72 | 67.74 | 67.62 | 67.70 | 897,319 | +0.03(+0.05%) |
May 13, 2014 | 67.64 | 67.72 | 67.62 | 67.67 | 1,872,876 | +0.03(+0.05%) |
May 12, 2014 | 67.59 | 67.64 | 67.50 | 67.64 | 4,348,123 | +0.11(+0.17%) |
May 09, 2014 | 67.54 | 67.57 | 67.46 | 67.52 | 1,179,641 | +0.08(+0.12%) |
May 08, 2014 | 67.51 | 67.57 | 67.41 | 67.44 | 1,711,398 | -0.07(-0.10%) |
May 07, 2014 | 67.51 | 67.54 | 67.41 | 67.51 | 810,148 | +0.07(+0.10%) |
May 06, 2014 | 67.39 | 67.47 | 67.36 | 67.44 | 991,031 | +0.13(+0.19%) |
May 05, 2014 | 67.42 | 67.46 | 67.30 | 67.31 | 2,900,531 | -0.10(-0.15%) |
May 02, 2014 | 67.31 | 67.42 | 67.29 | 67.41 | 1,549,137 | +0.07(+0.10%) |