Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 66.70 | 66.78 | 66.69 | 66.77 | 1,096,900 | +0.06(+0.09%) |
Mar 28, 2014 | 66.76 | 66.76 | 66.70 | 66.72 | 627,355 | -0.03(-0.05%) |
Mar 27, 2014 | 66.72 | 66.77 | 66.71 | 66.75 | 1,711,006 | +0.01(+0.01%) |
Mar 26, 2014 | 66.76 | 66.77 | 66.72 | 66.74 | 2,909,564 | +0.05(+0.07%) |
Mar 25, 2014 | 66.70 | 66.72 | 66.68 | 66.69 | 1,604,718 | -0.02(-0.03%) |
Mar 24, 2014 | 66.67 | 66.71 | 66.65 | 66.71 | 1,436,142 | -0.01(-0.01%) |
Mar 21, 2014 | 66.70 | 66.77 | 66.68 | 66.72 | 1,160,909 | -0.03(-0.04%) |
Mar 20, 2014 | 66.71 | 66.76 | 66.69 | 66.74 | 652,703 | -0.01(-0.01%) |
Mar 19, 2014 | 66.95 | 66.96 | 66.69 | 66.75 | 1,704,669 | -0.22(-0.32%) |
Mar 18, 2014 | 66.92 | 66.97 | 66.92 | 66.97 | 867,262 | +0.04(+0.06%) |
Mar 17, 2014 | 66.92 | 66.97 | 66.91 | 66.92 | 1,610,487 | -0.05(-0.07%) |
Mar 14, 2014 | 66.97 | 66.98 | 66.93 | 66.97 | 981,654 | +0.01(+0.01%) |
Mar 13, 2014 | 66.81 | 66.97 | 66.81 | 66.97 | 1,019,398 | +0.07(+0.10%) |
Mar 12, 2014 | 66.88 | 66.91 | 66.87 | 66.90 | 802,168 | +0.05(+0.07%) |
Mar 11, 2014 | 66.83 | 66.86 | 66.82 | 66.85 | 786,162 | +0.03(+0.05%) |
Mar 10, 2014 | 66.82 | 66.83 | 66.80 | 66.82 | 786,797 | -0.03(-0.05%) |
Mar 07, 2014 | 66.84 | 66.85 | 66.82 | 66.85 | 869,050 | -0.05(-0.07%) |
Mar 06, 2014 | 66.92 | 66.92 | 66.89 | 66.90 | 843,260 | -0.07(-0.10%) |
Mar 05, 2014 | 66.92 | 66.97 | 66.92 | 66.97 | 1,150,161 | +0.01(+0.01%) |
Mar 04, 2014 | 67.01 | 67.02 | 66.96 | 66.96 | 1,891,691 | -0.08(-0.11%) |
Mar 03, 2014 | 67.01 | 67.05 | 66.97 | 67.03 | 1,313,028 | +0.06(+0.09%) |
Feb 28, 2014 | 66.97 | 67.01 | 66.93 | 66.97 | 1,287,800 | -0.01(-0.01%) |
Feb 27, 2014 | 66.99 | 67.01 | 66.96 | 66.98 | 679,948 | +0.02(+0.02%) |
Feb 26, 2014 | 66.94 | 66.98 | 66.92 | 66.96 | 685,598 | +0.02(+0.04%) |
Feb 25, 2014 | 66.91 | 66.94 | 66.91 | 66.94 | 844,419 | +0.04(+0.06%) |
Feb 24, 2014 | 66.89 | 66.90 | 66.86 | 66.90 | 1,728,618 | +0.00(+0.00%) |
Feb 21, 2014 | 66.86 | 66.90 | 66.83 | 66.90 | 823,119 | +0.05(+0.07%) |
Feb 20, 2014 | 66.85 | 66.86 | 66.82 | 66.85 | 631,421 | -0.05(-0.07%) |
Feb 19, 2014 | 66.93 | 66.96 | 66.89 | 66.90 | 877,663 | -0.02(-0.02%) |
Feb 18, 2014 | 66.86 | 66.93 | 66.86 | 66.91 | 2,377,317 | +0.07(+0.11%) |
Feb 14, 2014 | 66.85 | 66.84 | 66.84 | 66.84 | 1,142,617 | +0.01(+0.01%) |
Feb 13, 2014 | 66.85 | 66.86 | 66.82 | 66.83 | 1,543,159 | +0.05(+0.07%) |
Feb 12, 2014 | 66.85 | 66.86 | 66.77 | 66.78 | 1,842,164 | -0.08(-0.12%) |
Feb 11, 2014 | 66.85 | 66.88 | 66.83 | 66.86 | 1,848,902 | -0.07(-0.10%) |
Feb 10, 2014 | 66.92 | 66.93 | 66.87 | 66.93 | 1,202,593 | +0.02(+0.02%) |
Feb 07, 2014 | 66.91 | 66.93 | 66.86 | 66.91 | 1,408,710 | +0.04(+0.06%) |
Feb 06, 2014 | 66.86 | 66.89 | 66.83 | 66.87 | 1,134,543 | +0.02(+0.02%) |
Feb 05, 2014 | 66.92 | 66.93 | 66.86 | 66.86 | 1,775,738 | -0.06(-0.09%) |
Feb 04, 2014 | 66.92 | 66.95 | 66.90 | 66.91 | 2,559,136 | -0.03(-0.05%) |
Feb 03, 2014 | 66.87 | 66.95 | 66.81 | 66.95 | 1,935,317 | +0.08(+0.12%) |
Jan 31, 2014 | 66.83 | 66.89 | 66.82 | 66.87 | 1,431,814 | +0.07(+0.10%) |
Jan 30, 2014 | 66.78 | 66.82 | 66.78 | 66.80 | 1,503,498 | -0.01(-0.01%) |
Jan 29, 2014 | 66.81 | 66.85 | 66.78 | 66.81 | 1,726,407 | +0.08(+0.12%) |
Jan 28, 2014 | 66.76 | 66.77 | 66.70 | 66.73 | 1,832,183 | +0.02(+0.04%) |
Jan 27, 2014 | 66.73 | 66.76 | 66.70 | 66.70 | 2,852,403 | -0.06(-0.09%) |
Jan 24, 2014 | 66.76 | 66.78 | 66.73 | 66.76 | 856,107 | +0.05(+0.07%) |
Jan 23, 2014 | 66.67 | 66.74 | 66.65 | 66.71 | 976,225 | +0.11(+0.16%) |
Jan 22, 2014 | 66.59 | 66.63 | 66.58 | 66.60 | 1,415,544 | +0.00(+0.00%) |
Jan 21, 2014 | 66.62 | 66.67 | 66.60 | 66.60 | 1,459,386 | -0.02(-0.02%) |
Jan 17, 2014 | 66.65 | 66.62 | 66.62 | 66.62 | 1,199,100 | +0.00(+0.00%) |
Jan 16, 2014 | 66.62 | 66.64 | 66.60 | 66.62 | 1,190,664 | +0.01(+0.01%) |
Jan 15, 2014 | 66.63 | 66.62 | 66.56 | 66.61 | 1,045,334 | -0.02(-0.04%) |
Jan 14, 2014 | 66.67 | 66.68 | 66.59 | 66.63 | 1,461,740 | -0.04(-0.06%) |
Jan 13, 2014 | 66.68 | 66.71 | 66.65 | 66.68 | 975,224 | +0.06(+0.09%) |
Jan 10, 2014 | 66.58 | 66.63 | 66.56 | 66.62 | 1,049,532 | +0.14(+0.21%) |
Jan 09, 2014 | 66.48 | 66.49 | 66.45 | 66.48 | 928,220 | +0.01(+0.01%) |
Jan 08, 2014 | 66.55 | 66.56 | 66.47 | 66.47 | 1,346,156 | -0.13(-0.20%) |
Jan 07, 2014 | 66.60 | 66.60 | 66.57 | 66.60 | 1,122,889 | +0.04(+0.06%) |
Jan 06, 2014 | 66.57 | 66.58 | 66.53 | 66.56 | 847,467 | +0.06(+0.09%) |
Jan 03, 2014 | 66.56 | 66.56 | 66.50 | 66.50 | 1,457,696 | -0.03(-0.04%) |
Jan 02, 2014 | 66.54 | 66.56 | 66.51 | 66.53 | 1,013,700 | +0.01(+0.01%) |
Dec 31, 2013 | 66.52 | 66.52 | 66.52 | 66.52 | 1,099,605 | -0.01(-0.01%) |
Dec 30, 2013 | 66.51 | 66.54 | 66.49 | 66.53 | 1,456,344 | +0.04(+0.06%) |
Dec 27, 2013 | 66.49 | 66.50 | 66.45 | 66.49 | 1,337,549 | +0.03(+0.04%) |
Dec 26, 2013 | 66.48 | 66.51 | 66.44 | 66.46 | 1,591,851 | -0.06(-0.09%) |
Dec 24, 2013 | 66.53 | 66.53 | 66.49 | 66.52 | 746,235 | -0.02(-0.02%) |
Dec 23, 2013 | 66.58 | 66.62 | 66.53 | 66.53 | 1,266,054 | -0.06(-0.09%) |
Dec 20, 2013 | 66.55 | 66.81 | 66.55 | 66.59 | 1,136,273 | -0.05(-0.07%) |
Dec 19, 2013 | 66.63 | 66.65 | 66.59 | 66.64 | 1,017,713 | -0.08(-0.12%) |
Dec 18, 2013 | 66.66 | 66.78 | 66.63 | 66.73 | 1,333,469 | +0.01(+0.01%) |
Dec 17, 2013 | 66.69 | 66.72 | 66.65 | 66.72 | 1,169,714 | +0.07(+0.11%) |
Dec 16, 2013 | 66.66 | 66.68 | 66.63 | 66.64 | 1,634,547 | +0.01(+0.01%) |
Dec 13, 2013 | 66.66 | 66.66 | 66.62 | 66.63 | 975,083 | +0.03(+0.05%) |
Dec 12, 2013 | 66.66 | 66.67 | 66.60 | 66.60 | 1,231,712 | -0.07(-0.11%) |
Dec 11, 2013 | 66.73 | 66.74 | 66.68 | 66.68 | 1,040,876 | -0.04(-0.06%) |
Dec 10, 2013 | 66.72 | 66.73 | 66.70 | 66.72 | 820,806 | +0.03(+0.05%) |
Dec 09, 2013 | 66.69 | 66.70 | 66.68 | 66.68 | 796,274 | +0.01(+0.01%) |
Dec 06, 2013 | 66.63 | 66.69 | 66.60 | 66.68 | 897,738 | +0.01(+0.01%) |
Dec 05, 2013 | 66.68 | 66.68 | 66.64 | 66.67 | 786,206 | -0.03(-0.05%) |
Dec 04, 2013 | 66.70 | 66.72 | 66.66 | 66.70 | 874,724 | -0.04(-0.06%) |
Dec 03, 2013 | 66.78 | 66.78 | 66.73 | 66.74 | 1,571,403 | +0.01(+0.01%) |
Dec 02, 2013 | 66.81 | 66.81 | 66.70 | 66.73 | 1,712,009 | -0.09(-0.13%) |
Nov 29, 2013 | 66.77 | 66.82 | 66.76 | 66.82 | 396,452 | +0.03(+0.05%) |
Nov 27, 2013 | 66.82 | 66.82 | 66.76 | 66.79 | 1,119,078 | -0.01(-0.01%) |
Nov 26, 2013 | 66.80 | 66.81 | 66.76 | 66.80 | 1,533,679 | +0.01(+0.01%) |
Nov 25, 2013 | 66.77 | 66.81 | 66.75 | 66.79 | 1,280,813 | +0.02(+0.02%) |
Nov 22, 2013 | 66.75 | 66.79 | 66.74 | 66.77 | 1,503,660 | +0.02(+0.02%) |
Nov 21, 2013 | 66.75 | 66.79 | 66.71 | 66.76 | 1,488,425 | +0.02(+0.02%) |
Nov 20, 2013 | 66.77 | 66.81 | 66.73 | 66.74 | 924,942 | -0.03(-0.05%) |
Nov 19, 2013 | 66.77 | 66.79 | 66.75 | 66.77 | 1,336,379 | -0.01(-0.01%) |
Nov 18, 2013 | 66.75 | 66.78 | 66.74 | 66.78 | 866,975 | +0.05(+0.07%) |
Nov 15, 2013 | 66.76 | 66.78 | 66.73 | 66.73 | 668,060 | -0.05(-0.07%) |
Nov 14, 2013 | 66.71 | 66.78 | 66.71 | 66.78 | 1,047,639 | +0.17(+0.26%) |
Nov 12, 2013 | 66.65 | 66.66 | 66.61 | 66.61 | 1,440,547 | -0.06(-0.09%) |
Nov 11, 2013 | 66.66 | 66.67 | 66.64 | 66.67 | 1,110,734 | +0.01(+0.01%) |
Nov 08, 2013 | 66.68 | 66.69 | 66.64 | 66.66 | 1,363,342 | -0.11(-0.16%) |
Nov 07, 2013 | 66.78 | 66.80 | 66.75 | 66.76 | 990,453 | +0.02(+0.02%) |
Nov 06, 2013 | 66.72 | 66.76 | 66.71 | 66.75 | 1,031,885 | +0.07(+0.11%) |
Nov 05, 2013 | 66.67 | 66.67 | 66.62 | 66.67 | 1,282,545 | -0.02(-0.02%) |
Nov 04, 2013 | 66.71 | 66.71 | 66.66 | 66.69 | 793,267 | +0.04(+0.06%) |
Nov 01, 2013 | 66.68 | 66.70 | 66.64 | 66.65 | 1,461,925 | -0.04(-0.05%) |
Oct 31, 2013 | 66.72 | 66.73 | 66.63 | 66.68 | 859,279 | -0.02(-0.04%) |
Oct 30, 2013 | 66.73 | 66.75 | 66.66 | 66.71 | 1,264,347 | +0.00(+0.01%) |
Oct 29, 2013 | 66.67 | 66.72 | 66.66 | 66.71 | 854,627 | +0.05(+0.07%) |
Oct 28, 2013 | 66.68 | 66.71 | 66.65 | 66.66 | 2,329,099 | -0.02(-0.04%) |
Oct 25, 2013 | 66.68 | 66.70 | 66.65 | 66.68 | 627,168 | +0.01(+0.01%) |
Oct 24, 2013 | 66.69 | 66.71 | 66.64 | 66.68 | 909,107 | -0.01(-0.01%) |
Oct 23, 2013 | 66.67 | 66.72 | 66.67 | 66.68 | 940,711 | -0.02(-0.02%) |
Oct 22, 2013 | 66.67 | 66.71 | 66.66 | 66.70 | 1,817,896 | +0.09(+0.14%) |
Oct 21, 2013 | 66.58 | 66.63 | 66.57 | 66.61 | 1,012,062 | -0.01(-0.01%) |
Oct 18, 2013 | 66.62 | 66.65 | 66.61 | 66.62 | 795,613 | -0.02(-0.02%) |
Oct 17, 2013 | 66.57 | 66.64 | 66.56 | 66.63 | 797,387 | +0.13(+0.19%) |
Oct 16, 2013 | 66.44 | 66.54 | 66.42 | 66.51 | 1,035,720 | +0.07(+0.10%) |
Oct 15, 2013 | 66.50 | 66.50 | 66.44 | 66.44 | 1,390,398 | -0.02(-0.03%) |
Oct 14, 2013 | 66.49 | 66.50 | 66.44 | 66.46 | 805,363 | -0.02(-0.04%) |
Oct 11, 2013 | 66.48 | 66.53 | 66.46 | 66.49 | 856,522 | +0.01(+0.02%) |
Oct 10, 2013 | 66.42 | 66.48 | 66.41 | 66.47 | 753,075 | +0.00(+0.01%) |
Oct 09, 2013 | 66.46 | 66.49 | 66.44 | 66.47 | 2,028,347 | +0.02(+0.04%) |
Oct 08, 2013 | 66.47 | 66.47 | 66.42 | 66.44 | 1,019,771 | -0.05(-0.07%) |
Oct 07, 2013 | 66.53 | 66.53 | 66.40 | 66.49 | 742,572 | +0.02(+0.02%) |
Oct 04, 2013 | 66.52 | 66.52 | 66.46 | 66.48 | 1,041,227 | -0.07(-0.11%) |
Oct 03, 2013 | 66.53 | 66.58 | 66.50 | 66.55 | 709,056 | +0.02(+0.02%) |
Oct 02, 2013 | 66.53 | 66.56 | 66.49 | 66.54 | 2,285,521 | +0.07(+0.10%) |
Oct 01, 2013 | 66.50 | 66.52 | 66.46 | 66.47 | 1,323,110 | +0.02(+0.03%) |
Sep 27, 2013 | 66.43 | 66.50 | 66.43 | 66.45 | 853,503 | +0.02(+0.04%) |
Sep 26, 2013 | 66.45 | 66.46 | 66.41 | 66.43 | 793,096 | -0.02(-0.04%) |
Sep 25, 2013 | 66.44 | 66.48 | 66.43 | 66.45 | 954,692 | +0.03(+0.04%) |
Sep 24, 2013 | 66.40 | 66.47 | 66.39 | 66.42 | 1,049,481 | +0.01(+0.02%) |
Sep 23, 2013 | 66.38 | 66.42 | 66.36 | 66.41 | 1,563,210 | +0.02(+0.04%) |
Sep 20, 2013 | 66.37 | 66.41 | 66.34 | 66.38 | 676,584 | +0.02(+0.02%) |
Sep 19, 2013 | 66.38 | 66.42 | 66.35 | 66.37 | 1,247,921 | -0.05(-0.07%) |
Sep 18, 2013 | 66.20 | 66.46 | 66.15 | 66.42 | 1,530,957 | +0.23(+0.35%) |
Sep 17, 2013 | 66.19 | 66.22 | 66.17 | 66.19 | 1,214,935 | +0.00(+0.00%) |
Sep 16, 2013 | 66.23 | 66.24 | 66.15 | 66.19 | 1,376,681 | +0.10(+0.15%) |
Sep 13, 2013 | 66.04 | 66.09 | 66.02 | 66.09 | 1,607,991 | +0.02(+0.02%) |
Sep 12, 2013 | 66.04 | 66.08 | 66.03 | 66.07 | 1,184,822 | +0.08(+0.13%) |
Sep 11, 2013 | 65.99 | 66.02 | 65.94 | 65.99 | 1,079,316 | +0.06(+0.09%) |
Sep 10, 2013 | 65.96 | 65.99 | 65.92 | 65.93 | 1,453,084 | -0.09(-0.13%) |
Sep 09, 2013 | 66.04 | 66.07 | 66.00 | 66.02 | 743,479 | +0.06(+0.09%) |
Sep 06, 2013 | 65.95 | 66.00 | 65.91 | 65.95 | 1,344,738 | +0.10(+0.15%) |
Sep 05, 2013 | 65.88 | 65.90 | 65.81 | 65.85 | 1,379,748 | -0.08(-0.13%) |
Sep 04, 2013 | 66.06 | 66.08 | 65.94 | 65.94 | 802,954 | -0.09(-0.14%) |
Sep 03, 2013 | 66.09 | 66.09 | 66.01 | 66.03 | 2,093,516 | -0.12(-0.18%) |
Aug 30, 2013 | 66.15 | 66.19 | 66.12 | 66.15 | 2,060,393 | -0.01(-0.01%) |
Aug 29, 2013 | 66.09 | 66.16 | 66.08 | 66.16 | 1,162,359 | +0.03(+0.05%) |
Aug 28, 2013 | 66.13 | 66.16 | 66.09 | 66.12 | 706,131 | -0.01(-0.01%) |
Aug 27, 2013 | 66.12 | 66.18 | 66.10 | 66.13 | 1,365,007 | +0.03(+0.05%) |
Aug 26, 2013 | 66.11 | 66.11 | 66.08 | 66.10 | 930,816 | +0.04(+0.06%) |
Aug 23, 2013 | 65.97 | 66.08 | 65.93 | 66.06 | 952,086 | +0.07(+0.10%) |
Aug 22, 2013 | 66.05 | 66.06 | 65.97 | 65.99 | 838,046 | -0.02(-0.03%) |
Aug 21, 2013 | 66.11 | 66.11 | 66.01 | 66.01 | 936,143 | -0.15(-0.22%) |
Aug 20, 2013 | 66.11 | 66.16 | 66.11 | 66.16 | 912,972 | +0.07(+0.11%) |
Aug 19, 2013 | 66.10 | 66.11 | 66.06 | 66.08 | 1,064,216 | -0.05(-0.07%) |
Aug 16, 2013 | 66.16 | 66.18 | 66.08 | 66.13 | 918,492 | -0.02(-0.04%) |
Aug 15, 2013 | 66.17 | 66.21 | 66.11 | 66.16 | 1,058,575 | -0.10(-0.15%) |
Aug 14, 2013 | 66.24 | 66.26 | 66.21 | 66.25 | 925,982 | +0.02(+0.04%) |
Aug 13, 2013 | 66.28 | 66.29 | 66.22 | 66.23 | 1,061,521 | -0.12(-0.17%) |
Aug 12, 2013 | 66.39 | 66.40 | 66.33 | 66.35 | 1,017,422 | -0.02(-0.04%) |
Aug 09, 2013 | 66.36 | 66.39 | 66.34 | 66.37 | 1,129,678 | +0.01(+0.01%) |
Aug 08, 2013 | 66.37 | 66.38 | 66.34 | 66.36 | 861,755 | +0.02(+0.04%) |
Aug 07, 2013 | 66.35 | 66.35 | 66.32 | 66.34 | 1,019,832 | +0.00(+0.00%) |
Aug 06, 2013 | 66.35 | 66.35 | 66.30 | 66.34 | 976,608 | -0.02(-0.04%) |
Aug 05, 2013 | 66.37 | 66.37 | 66.31 | 66.36 | 1,168,390 | -0.01(-0.01%) |
Aug 02, 2013 | 66.32 | 66.39 | 66.28 | 66.37 | 1,493,626 | +0.15(+0.22%) |
Aug 01, 2013 | 66.29 | 66.29 | 66.21 | 66.22 | 6,893,810 | -0.10(-0.16%) |
Jul 31, 2013 | 66.22 | 66.33 | 66.20 | 66.33 | 1,216,423 | +0.05(+0.07%) |
Jul 30, 2013 | 66.31 | 66.32 | 66.27 | 66.28 | 1,543,202 | -0.02(-0.04%) |
Jul 29, 2013 | 66.28 | 66.33 | 66.28 | 66.30 | 1,202,505 | -0.03(-0.05%) |
Jul 26, 2013 | 66.28 | 66.35 | 66.28 | 66.33 | 1,072,273 | +0.03(+0.05%) |
Jul 25, 2013 | 66.18 | 66.30 | 66.18 | 66.30 | 1,237,597 | +0.06(+0.09%) |
Jul 24, 2013 | 66.27 | 66.28 | 66.22 | 66.24 | 2,996,873 | -0.10(-0.15%) |
Jul 23, 2013 | 66.34 | 66.34 | 66.29 | 66.34 | 2,154,313 | -0.00(-0.01%) |
Jul 22, 2013 | 66.32 | 66.36 | 66.32 | 66.34 | 1,348,899 | -0.01(-0.01%) |
Jul 19, 2013 | 66.33 | 66.37 | 66.33 | 66.35 | 1,059,942 | +0.04(+0.06%) |
Jul 18, 2013 | 66.33 | 66.34 | 66.29 | 66.31 | 1,525,741 | -0.01(-0.01%) |
Jul 17, 2013 | 66.33 | 66.35 | 66.28 | 66.32 | 1,970,220 | +0.05(+0.08%) |
Jul 16, 2013 | 66.23 | 66.27 | 66.21 | 66.27 | 2,092,628 | +0.02(+0.04%) |
Jul 15, 2013 | 66.19 | 66.24 | 66.17 | 66.24 | 2,361,987 | +0.07(+0.11%) |
Jul 12, 2013 | 66.23 | 66.26 | 66.14 | 66.17 | 5,617,313 | -0.04(-0.06%) |
Jul 11, 2013 | 66.15 | 66.23 | 66.14 | 66.21 | 5,202,221 | +0.22(+0.34%) |
Jul 10, 2013 | 66.00 | 66.03 | 65.98 | 65.99 | 676,809 | -0.02(-0.02%) |
Jul 09, 2013 | 66.04 | 66.04 | 65.99 | 66.00 | 1,813,457 | +0.02(+0.03%) |
Jul 08, 2013 | 65.90 | 66.00 | 65.90 | 65.99 | 891,513 | +0.13(+0.20%) |
Jul 05, 2013 | 65.93 | 65.93 | 65.85 | 65.85 | 861,572 | -0.21(-0.31%) |
Jul 03, 2013 | 66.10 | 66.11 | 66.05 | 66.06 | 694,007 | -0.01(-0.01%) |
Jul 02, 2013 | 66.10 | 66.10 | 66.04 | 66.07 | 1,143,292 | -0.02(-0.04%) |
Jul 01, 2013 | 66.07 | 66.12 | 66.03 | 66.09 | 2,033,498 | +0.05(+0.07%) |
Jun 28, 2013 | 65.99 | 66.06 | 65.97 | 66.05 | 1,385,061 | +0.07(+0.11%) |
Jun 26, 2013 | 66.02 | 66.03 | 65.94 | 65.97 | 950,975 | +0.08(+0.13%) |
Jun 25, 2013 | 65.90 | 65.96 | 65.87 | 65.89 | 1,529,333 | +0.05(+0.08%) |
Jun 24, 2013 | 65.78 | 65.95 | 65.77 | 65.84 | 2,143,827 | -0.16(-0.24%) |
Jun 21, 2013 | 66.06 | 66.11 | 65.97 | 66.00 | 2,821,645 | -0.08(-0.12%) |
Jun 20, 2013 | 66.11 | 66.19 | 66.01 | 66.08 | 1,371,156 | -0.16(-0.24%) |
Jun 19, 2013 | 66.44 | 66.45 | 66.22 | 66.24 | 891,999 | -0.20(-0.30%) |
Jun 18, 2013 | 66.37 | 66.46 | 66.37 | 66.44 | 913,375 | -0.03(-0.05%) |
Jun 17, 2013 | 66.49 | 66.50 | 66.45 | 66.47 | 792,597 | +0.01(+0.01%) |
Jun 14, 2013 | 66.45 | 66.50 | 66.45 | 66.46 | 889,319 | +0.06(+0.09%) |
Jun 13, 2013 | 66.31 | 66.41 | 66.30 | 66.40 | 907,376 | +0.09(+0.14%) |
Jun 12, 2013 | 66.30 | 66.35 | 66.30 | 66.31 | 690,449 | -0.01(-0.01%) |
Jun 11, 2013 | 66.26 | 66.32 | 66.23 | 66.32 | 1,433,672 | -0.01(-0.01%) |
Jun 10, 2013 | 66.33 | 66.34 | 66.29 | 66.33 | 1,116,416 | -0.04(-0.06%) |
Jun 07, 2013 | 66.44 | 66.44 | 66.36 | 66.36 | 1,160,502 | -0.08(-0.12%) |
Jun 06, 2013 | 66.44 | 66.48 | 66.42 | 66.44 | 920,685 | -0.03(-0.05%) |
Jun 05, 2013 | 66.43 | 66.49 | 66.43 | 66.48 | 1,065,109 | +0.02(+0.04%) |
Jun 04, 2013 | 66.42 | 66.47 | 66.42 | 66.45 | 1,097,893 | +0.02(+0.02%) |
Jun 03, 2013 | 66.39 | 66.48 | 66.38 | 66.44 | 1,535,862 | +0.03(+0.05%) |
May 31, 2013 | 66.51 | 66.51 | 66.35 | 66.40 | 1,642,351 | -0.03(-0.05%) |
May 30, 2013 | 66.48 | 66.49 | 66.42 | 66.43 | 1,153,842 | -0.01(-0.01%) |
May 29, 2013 | 66.46 | 66.48 | 66.43 | 66.44 | 1,818,344 | +0.00(+0.00%) |
May 28, 2013 | 66.57 | 66.58 | 66.44 | 66.44 | 950,594 | -0.14(-0.21%) |
May 24, 2013 | 66.58 | 66.62 | 66.57 | 66.58 | 751,751 | +0.00(+0.00%) |
May 23, 2013 | 66.61 | 66.63 | 66.55 | 66.58 | 1,026,138 | -0.03(-0.04%) |
May 22, 2013 | 66.66 | 66.71 | 66.60 | 66.61 | 915,208 | -0.06(-0.09%) |
May 21, 2013 | 66.66 | 66.68 | 66.63 | 66.67 | 1,148,108 | +0.03(+0.05%) |
May 20, 2013 | 66.68 | 66.69 | 66.63 | 66.64 | 4,222,218 | -0.04(-0.06%) |
May 17, 2013 | 66.70 | 66.70 | 66.64 | 66.68 | 718,703 | -0.02(-0.04%) |
May 16, 2013 | 66.67 | 66.72 | 66.66 | 66.71 | 915,346 | +0.06(+0.09%) |
May 15, 2013 | 66.65 | 66.66 | 66.62 | 66.65 | 853,164 | +0.00(+0.00%) |
May 13, 2013 | 66.65 | 66.66 | 66.64 | 66.65 | 848,891 | +0.01(+0.01%) |
May 10, 2013 | 66.71 | 66.71 | 66.64 | 66.64 | 662,861 | -0.10(-0.15%) |
May 09, 2013 | 66.75 | 66.76 | 66.72 | 66.74 | 820,559 | +0.02(+0.04%) |
May 08, 2013 | 66.74 | 66.75 | 66.71 | 66.71 | 760,425 | +0.00(+0.00%) |
May 07, 2013 | 66.74 | 66.75 | 66.71 | 66.71 | 889,795 | -0.03(-0.05%) |
May 06, 2013 | 66.74 | 66.76 | 66.72 | 66.75 | 1,587,067 | +0.02(+0.04%) |
May 03, 2013 | 66.78 | 66.82 | 66.71 | 66.72 | 1,073,339 | -0.10(-0.15%) |
May 02, 2013 | 66.82 | 66.83 | 66.80 | 66.82 | 865,299 | +0.02(+0.02%) |
May 01, 2013 | 66.80 | 66.82 | 66.79 | 66.80 | 589,271 | +0.05(+0.08%) |
Apr 30, 2013 | 66.78 | 66.80 | 66.75 | 66.75 | 1,492,068 | -0.01(-0.01%) |
Apr 29, 2013 | 66.78 | 66.79 | 66.75 | 66.76 | 787,917 | -0.00(-0.01%) |
Apr 26, 2013 | 66.74 | 66.77 | 66.73 | 66.77 | 570,796 | +0.04(+0.06%) |
Apr 25, 2013 | 66.70 | 66.75 | 66.70 | 66.73 | 954,739 | +0.01(+0.01%) |
Apr 24, 2013 | 66.72 | 66.73 | 66.70 | 66.72 | 619,269 | +0.00(+0.00%) |
Apr 23, 2013 | 66.74 | 66.72 | 66.70 | 66.72 | 1,741,886 | +0.01(+0.01%) |
Apr 22, 2013 | 66.69 | 66.72 | 66.69 | 66.71 | 1,646,852 | +0.04(+0.06%) |
Apr 19, 2013 | 66.69 | 66.70 | 66.66 | 66.67 | 764,333 | -0.02(-0.04%) |
Apr 18, 2013 | 66.72 | 66.72 | 66.68 | 66.70 | 1,154,890 | -0.01(-0.01%) |
Apr 17, 2013 | 66.70 | 66.72 | 66.69 | 66.70 | 824,101 | -0.01(-0.01%) |
Apr 16, 2013 | 66.70 | 66.71 | 66.68 | 66.71 | 974,058 | +0.01(+0.01%) |
Apr 15, 2013 | 66.70 | 66.72 | 66.68 | 66.70 | 1,271,528 | +0.00(+0.00%) |
Apr 12, 2013 | 66.69 | 66.70 | 66.66 | 66.70 | 811,154 | +0.04(+0.06%) |
Apr 11, 2013 | 66.64 | 66.67 | 66.63 | 66.67 | 1,100,137 | +0.01(+0.02%) |
Apr 10, 2013 | 66.69 | 66.69 | 66.65 | 66.66 | 1,565,711 | -0.03(-0.05%) |
Apr 09, 2013 | 66.70 | 66.70 | 66.67 | 66.69 | 746,343 | +0.01(+0.02%) |
Apr 08, 2013 | 66.69 | 66.70 | 66.66 | 66.68 | 4,748,868 | -0.01(-0.02%) |
Apr 05, 2013 | 66.66 | 66.70 | 66.66 | 66.69 | 1,762,585 | +0.01(+0.01%) |
Apr 04, 2013 | 66.62 | 66.69 | 66.62 | 66.68 | 2,167,691 | +0.07(+0.11%) |
Apr 03, 2013 | 66.61 | 66.64 | 66.57 | 66.61 | 1,406,945 | +0.02(+0.02%) |
Apr 02, 2013 | 66.59 | 66.60 | 66.56 | 66.59 | 767,732 | +0.03(+0.05%) |