Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 67.79 | 67.85 | 67.74 | 67.82 | 1,626,002 | -0.05(-0.07%) |
Apr 29, 2015 | 67.86 | 67.89 | 67.79 | 67.87 | 2,127,456 | -0.02(-0.02%) |
Apr 28, 2015 | 67.93 | 67.94 | 67.89 | 67.89 | 626,623 | -0.05(-0.07%) |
Apr 27, 2015 | 67.96 | 67.96 | 67.92 | 67.94 | 908,129 | -0.02(-0.02%) |
Apr 24, 2015 | 67.96 | 67.97 | 67.93 | 67.95 | 1,030,457 | +0.04(+0.06%) |
Apr 23, 2015 | 67.89 | 67.92 | 67.85 | 67.91 | 3,171,593 | +0.06(+0.09%) |
Apr 22, 2015 | 67.95 | 67.95 | 67.85 | 67.85 | 833,936 | -0.09(-0.14%) |
Apr 21, 2015 | 67.95 | 67.97 | 67.91 | 67.95 | 5,367,769 | +0.00(+0.00%) |
Apr 20, 2015 | 68.00 | 68.00 | 67.94 | 67.95 | 943,997 | -0.03(-0.05%) |
Apr 17, 2015 | 67.98 | 68.00 | 67.92 | 67.98 | 2,803,636 | -0.01(-0.01%) |
Apr 16, 2015 | 67.96 | 68.00 | 67.93 | 67.99 | 674,741 | +0.02(+0.02%) |
Apr 15, 2015 | 67.97 | 67.98 | 67.95 | 67.97 | 1,123,125 | +0.06(+0.09%) |
Apr 14, 2015 | 67.97 | 67.97 | 67.91 | 67.91 | 699,408 | +0.02(+0.02%) |
Apr 13, 2015 | 67.86 | 67.90 | 67.83 | 67.90 | 1,749,863 | +0.04(+0.06%) |
Apr 10, 2015 | 67.90 | 67.90 | 67.83 | 67.85 | 1,110,774 | +0.00(+0.00%) |
Apr 09, 2015 | 67.92 | 67.92 | 67.84 | 67.85 | 894,494 | -0.07(-0.10%) |
Apr 08, 2015 | 67.99 | 67.99 | 67.90 | 67.92 | 1,976,582 | -0.05(-0.07%) |
Apr 07, 2015 | 67.96 | 67.98 | 67.93 | 67.97 | 834,081 | -0.05(-0.07%) |
Apr 06, 2015 | 68.00 | 68.02 | 67.96 | 68.02 | 3,210,759 | +0.11(+0.16%) |
Apr 02, 2015 | 67.92 | 67.91 | 67.91 | 67.91 | 808,922 | +0.02(+0.02%) |
Apr 01, 2015 | 67.85 | 67.92 | 67.85 | 67.90 | 1,395,129 | +0.04(+0.06%) |
Mar 31, 2015 | 67.82 | 67.85 | 67.77 | 67.85 | 1,766,132 | +0.07(+0.10%) |
Mar 30, 2015 | 67.78 | 67.79 | 67.76 | 67.78 | 896,569 | +0.03(+0.04%) |
Mar 27, 2015 | 67.76 | 67.78 | 67.72 | 67.76 | 1,427,092 | +0.05(+0.07%) |
Mar 26, 2015 | 67.69 | 67.71 | 67.65 | 67.71 | 1,406,762 | -0.03(-0.04%) |
Mar 25, 2015 | 67.82 | 67.82 | 67.70 | 67.73 | 1,429,420 | -0.03(-0.04%) |
Mar 24, 2015 | 67.78 | 67.78 | 67.72 | 67.76 | 909,033 | +0.00(+0.00%) |
Mar 23, 2015 | 67.78 | 67.78 | 67.70 | 67.76 | 1,246,258 | +0.01(+0.01%) |
Mar 20, 2015 | 67.73 | 67.75 | 67.69 | 67.75 | 851,346 | +0.13(+0.19%) |
Mar 19, 2015 | 67.71 | 67.73 | 67.62 | 67.62 | 793,137 | -0.13(-0.19%) |
Mar 18, 2015 | 67.56 | 67.78 | 67.49 | 67.75 | 2,064,195 | +0.26(+0.39%) |
Mar 17, 2015 | 67.55 | 67.55 | 67.47 | 67.49 | 1,450,516 | -0.02(-0.03%) |
Mar 16, 2015 | 67.58 | 67.58 | 67.50 | 67.51 | 1,375,478 | -0.02(-0.02%) |
Mar 13, 2015 | 67.51 | 67.55 | 67.46 | 67.52 | 904,131 | -0.01(-0.01%) |
Mar 12, 2015 | 67.53 | 67.54 | 67.48 | 67.53 | 1,857,037 | +0.07(+0.10%) |
Mar 11, 2015 | 67.46 | 67.49 | 67.41 | 67.46 | 1,105,657 | +0.02(+0.02%) |
Mar 10, 2015 | 67.45 | 67.49 | 67.44 | 67.45 | 1,291,929 | +0.05(+0.08%) |
Mar 09, 2015 | 67.38 | 67.42 | 67.37 | 67.40 | 1,085,738 | +0.06(+0.09%) |
Mar 06, 2015 | 67.38 | 67.39 | 67.34 | 67.34 | 833,215 | -0.16(-0.24%) |
Mar 05, 2015 | 67.51 | 67.52 | 67.44 | 67.50 | 1,313,872 | +0.07(+0.10%) |
Mar 04, 2015 | 67.49 | 67.40 | 67.41 | 67.43 | 1,117,262 | +0.03(+0.05%) |
Mar 03, 2015 | 67.46 | 67.48 | 67.40 | 67.40 | 1,799,372 | -0.08(-0.12%) |
Mar 02, 2015 | 67.57 | 67.60 | 67.46 | 67.48 | 935,426 | -0.07(-0.10%) |
Feb 27, 2015 | 67.53 | 67.58 | 67.51 | 67.55 | 832,429 | +0.04(+0.06%) |
Feb 26, 2015 | 67.57 | 67.59 | 67.49 | 67.51 | 1,238,029 | -0.09(-0.14%) |
Feb 25, 2015 | 67.59 | 67.62 | 67.57 | 67.60 | 1,446,145 | -0.01(-0.01%) |
Feb 24, 2015 | 67.47 | 67.62 | 67.43 | 67.61 | 1,047,932 | +0.13(+0.20%) |
Feb 23, 2015 | 67.48 | 67.52 | 67.47 | 67.47 | 1,385,312 | +0.03(+0.05%) |
Feb 20, 2015 | 67.51 | 67.54 | 67.42 | 67.44 | 1,532,673 | +0.00(+0.00%) |
Feb 19, 2015 | 67.48 | 67.51 | 67.44 | 67.44 | 1,177,383 | -0.04(-0.06%) |
Feb 18, 2015 | 67.37 | 67.51 | 67.35 | 67.48 | 1,535,776 | +0.10(+0.15%) |
Feb 17, 2015 | 67.43 | 67.48 | 67.34 | 67.38 | 2,194,134 | -0.06(-0.09%) |
Feb 13, 2015 | 67.48 | 67.44 | 67.44 | 67.44 | 1,533,757 | -0.03(-0.04%) |
Feb 12, 2015 | 67.45 | 67.50 | 67.45 | 67.47 | 1,346,003 | +0.04(+0.06%) |
Feb 11, 2015 | 67.45 | 67.49 | 67.42 | 67.42 | 1,517,926 | +0.00(+0.00%) |
Feb 10, 2015 | 67.47 | 67.47 | 67.42 | 67.42 | 859,642 | -0.06(-0.09%) |
Feb 09, 2015 | 67.54 | 67.54 | 67.45 | 67.48 | 882,891 | -0.02(-0.03%) |
Feb 06, 2015 | 67.58 | 67.61 | 67.48 | 67.50 | 1,320,107 | -0.26(-0.39%) |
Feb 05, 2015 | 67.72 | 67.78 | 67.69 | 67.76 | 1,171,056 | -0.01(-0.01%) |
Feb 04, 2015 | 67.69 | 67.78 | 67.66 | 67.77 | 1,139,563 | +0.03(+0.05%) |
Feb 03, 2015 | 67.82 | 67.82 | 67.73 | 67.74 | 1,327,454 | -0.08(-0.12%) |
Feb 02, 2015 | 67.82 | 67.88 | 67.79 | 67.82 | 1,944,359 | -0.06(-0.08%) |
Jan 30, 2015 | 67.82 | 67.88 | 67.78 | 67.88 | 2,575,578 | +0.17(+0.25%) |
Jan 29, 2015 | 67.74 | 67.74 | 67.67 | 67.71 | 964,246 | -0.02(-0.02%) |
Jan 28, 2015 | 67.66 | 67.77 | 67.63 | 67.72 | 959,713 | +0.07(+0.10%) |
Jan 27, 2015 | 67.69 | 67.72 | 67.64 | 67.66 | 1,579,166 | +0.03(+0.05%) |
Jan 26, 2015 | 67.64 | 67.66 | 67.60 | 67.62 | 2,136,552 | -0.03(-0.04%) |
Jan 23, 2015 | 67.62 | 67.68 | 67.61 | 67.65 | 2,214,248 | +0.04(+0.06%) |
Jan 22, 2015 | 67.74 | 67.74 | 67.57 | 67.61 | 1,859,201 | -0.02(-0.02%) |
Jan 21, 2015 | 67.66 | 67.73 | 67.61 | 67.62 | 1,574,787 | -0.08(-0.11%) |
Jan 20, 2015 | 67.76 | 67.79 | 67.67 | 67.70 | 2,002,229 | -0.07(-0.10%) |
Jan 16, 2015 | 67.76 | 67.82 | 67.72 | 67.77 | 5,004,962 | -0.05(-0.07%) |
Jan 15, 2015 | 67.73 | 67.82 | 67.67 | 67.82 | 1,476,977 | +0.13(+0.20%) |
Jan 14, 2015 | 67.69 | 67.72 | 67.64 | 67.68 | 1,090,499 | +0.11(+0.16%) |
Jan 13, 2015 | 67.51 | 67.60 | 67.51 | 67.57 | 2,198,524 | +0.07(+0.10%) |
Jan 12, 2015 | 67.54 | 67.56 | 67.49 | 67.51 | 1,657,413 | +0.02(+0.03%) |
Jan 09, 2015 | 67.42 | 67.51 | 67.42 | 67.49 | 1,509,922 | +0.07(+0.10%) |
Jan 08, 2015 | 67.42 | 67.43 | 67.38 | 67.42 | 1,415,903 | +0.01(+0.01%) |
Jan 07, 2015 | 67.40 | 67.41 | 67.35 | 67.41 | 2,189,563 | +0.06(+0.09%) |
Jan 06, 2015 | 67.36 | 67.50 | 67.33 | 67.35 | 3,175,862 | +0.06(+0.09%) |
Jan 05, 2015 | 67.24 | 67.32 | 67.21 | 67.29 | 1,822,590 | +0.06(+0.09%) |
Jan 02, 2015 | 67.24 | 67.29 | 67.22 | 67.24 | 1,111,357 | +0.00(+0.00%) |
Dec 31, 2014 | 67.24 | 67.24 | 67.24 | 67.24 | 1,876,988 | +0.03(+0.05%) |
Dec 30, 2014 | 67.20 | 67.24 | 67.18 | 67.20 | 2,174,179 | +0.03(+0.04%) |
Dec 29, 2014 | 67.14 | 67.22 | 67.13 | 67.18 | 4,459,001 | +0.09(+0.14%) |
Dec 26, 2014 | 67.06 | 67.14 | 67.05 | 67.08 | 1,906,368 | +0.03(+0.04%) |
Dec 24, 2014 | 67.06 | 67.06 | 67.06 | 67.06 | 1,162,936 | +0.01(+0.01%) |
Dec 23, 2014 | 67.17 | 67.17 | 67.05 | 67.05 | 2,482,566 | -0.11(-0.16%) |
Dec 22, 2014 | 67.15 | 67.20 | 67.14 | 67.16 | 1,510,918 | +0.00(+0.00%) |
Dec 19, 2014 | 67.20 | 67.20 | 67.14 | 67.16 | 1,332,294 | -0.02(-0.03%) |
Dec 18, 2014 | 67.22 | 67.24 | 67.13 | 67.17 | 1,342,849 | -0.12(-0.17%) |
Dec 17, 2014 | 67.35 | 67.40 | 67.24 | 67.29 | 1,821,923 | -0.06(-0.09%) |
Dec 16, 2014 | 67.35 | 67.37 | 67.29 | 67.35 | 1,510,644 | +0.09(+0.14%) |
Dec 15, 2014 | 67.31 | 67.36 | 67.25 | 67.26 | 1,783,355 | -0.12(-0.17%) |
Dec 12, 2014 | 67.31 | 67.40 | 67.26 | 67.38 | 1,573,370 | +0.14(+0.21%) |
Dec 11, 2014 | 67.24 | 67.27 | 67.19 | 67.23 | 1,464,635 | -0.06(-0.09%) |
Dec 10, 2014 | 67.20 | 67.29 | 67.19 | 67.29 | 3,650,375 | +0.06(+0.09%) |
Dec 09, 2014 | 67.19 | 67.27 | 67.19 | 67.23 | 1,175,842 | +0.04(+0.06%) |
Dec 08, 2014 | 67.16 | 67.21 | 67.12 | 67.19 | 1,143,254 | +0.03(+0.05%) |
Dec 05, 2014 | 67.23 | 67.23 | 67.15 | 67.16 | 1,705,926 | -0.20(-0.30%) |
Dec 04, 2014 | 67.32 | 67.36 | 67.29 | 67.36 | 864,071 | +0.03(+0.04%) |
Dec 03, 2014 | 67.30 | 67.33 | 67.28 | 67.33 | 1,915,839 | +0.01(+0.02%) |
Dec 02, 2014 | 67.38 | 67.38 | 67.29 | 67.32 | 1,429,451 | -0.12(-0.18%) |
Dec 01, 2014 | 67.48 | 67.51 | 67.43 | 67.44 | 1,143,692 | +0.01(+0.02%) |
Nov 28, 2014 | 67.41 | 67.42 | 67.37 | 67.42 | 357,057 | +0.07(+0.10%) |
Nov 26, 2014 | 67.37 | 67.36 | 67.36 | 67.36 | 902,889 | +0.03(+0.04%) |
Nov 25, 2014 | 67.27 | 67.33 | 67.27 | 67.33 | 1,024,267 | +0.03(+0.04%) |
Nov 24, 2014 | 67.28 | 67.31 | 67.25 | 67.31 | 790,170 | +0.03(+0.04%) |
Nov 21, 2014 | 67.27 | 67.28 | 67.22 | 67.28 | 1,128,754 | +0.03(+0.04%) |
Nov 20, 2014 | 67.28 | 67.28 | 67.22 | 67.26 | 869,134 | +0.03(+0.04%) |
Nov 19, 2014 | 67.21 | 67.27 | 67.20 | 67.23 | 953,055 | -0.01(-0.01%) |
Nov 18, 2014 | 67.21 | 67.27 | 67.21 | 67.24 | 863,698 | +0.03(+0.04%) |
Nov 17, 2014 | 67.26 | 67.27 | 67.22 | 67.22 | 579,711 | -0.03(-0.05%) |
Nov 14, 2014 | 67.20 | 67.26 | 67.17 | 67.25 | 610,726 | +0.04(+0.06%) |
Nov 13, 2014 | 67.21 | 67.24 | 67.18 | 67.21 | 901,125 | +0.03(+0.04%) |
Nov 12, 2014 | 67.24 | 67.24 | 67.18 | 67.18 | 648,429 | +0.02(+0.02%) |
Nov 11, 2014 | 67.18 | 67.22 | 67.15 | 67.16 | 1,000,328 | -0.02(-0.02%) |
Nov 10, 2014 | 67.25 | 67.25 | 67.18 | 67.18 | 877,367 | -0.05(-0.07%) |
Nov 07, 2014 | 67.20 | 67.26 | 67.16 | 67.23 | 897,547 | +0.09(+0.14%) |
Nov 06, 2014 | 67.18 | 67.19 | 67.12 | 67.14 | 835,451 | -0.02(-0.03%) |
Nov 05, 2014 | 67.19 | 67.19 | 67.15 | 67.16 | 2,536,337 | -0.04(-0.06%) |
Nov 04, 2014 | 67.24 | 67.24 | 67.17 | 67.20 | 1,288,046 | +0.00(+0.00%) |
Nov 03, 2014 | 67.23 | 67.25 | 67.15 | 67.20 | 1,800,961 | -0.05(-0.07%) |
Oct 31, 2014 | 67.22 | 67.26 | 67.20 | 67.24 | 1,314,387 | +0.01(+0.01%) |
Oct 30, 2014 | 67.26 | 67.28 | 67.22 | 67.24 | 1,335,275 | +0.00(+0.00%) |
Oct 29, 2014 | 67.34 | 67.35 | 67.22 | 67.24 | 1,030,425 | -0.10(-0.15%) |
Oct 28, 2014 | 67.39 | 67.41 | 67.34 | 67.34 | 1,663,301 | -0.03(-0.05%) |
Oct 27, 2014 | 67.40 | 67.35 | 67.34 | 67.37 | 1,790,297 | +0.03(+0.04%) |
Oct 24, 2014 | 67.37 | 67.40 | 67.34 | 67.35 | 2,518,271 | -0.04(-0.06%) |
Oct 23, 2014 | 67.45 | 67.45 | 67.34 | 67.39 | 1,466,684 | -0.08(-0.11%) |
Oct 22, 2014 | 67.45 | 67.46 | 67.40 | 67.46 | 1,099,712 | +0.00(+0.00%) |
Oct 21, 2014 | 67.48 | 67.50 | 67.44 | 67.46 | 1,302,906 | -0.03(-0.04%) |
Oct 20, 2014 | 67.49 | 67.49 | 67.46 | 67.49 | 1,214,196 | +0.02(+0.02%) |
Oct 17, 2014 | 67.43 | 67.53 | 67.42 | 67.47 | 1,767,437 | -0.07(-0.10%) |
Oct 16, 2014 | 67.58 | 67.63 | 67.48 | 67.54 | 2,491,473 | -0.03(-0.05%) |
Oct 15, 2014 | 67.42 | 67.79 | 67.51 | 67.57 | 2,017,690 | +0.15(+0.22%) |
Oct 14, 2014 | 67.43 | 67.46 | 67.40 | 67.42 | 2,190,338 | +0.00(+0.00%) |
Oct 13, 2014 | 67.36 | 67.43 | 67.34 | 67.42 | 1,066,230 | +0.13(+0.19%) |
Oct 10, 2014 | 67.26 | 67.30 | 67.25 | 67.30 | 1,293,248 | +0.03(+0.05%) |
Oct 09, 2014 | 67.29 | 67.31 | 67.26 | 67.26 | 888,643 | -0.04(-0.06%) |
Oct 08, 2014 | 67.19 | 67.30 | 67.14 | 67.30 | 2,184,103 | +0.15(+0.22%) |
Oct 07, 2014 | 67.14 | 67.17 | 67.09 | 67.15 | 1,364,069 | +0.05(+0.07%) |
Oct 06, 2014 | 67.08 | 67.11 | 67.05 | 67.10 | 989,674 | +0.08(+0.12%) |
Oct 03, 2014 | 67.06 | 67.06 | 66.99 | 67.02 | 1,791,576 | -0.08(-0.12%) |
Oct 02, 2014 | 67.14 | 67.15 | 67.09 | 67.10 | 1,749,076 | -0.03(-0.04%) |
Oct 01, 2014 | 67.08 | 67.14 | 67.03 | 67.13 | 2,673,648 | +0.15(+0.22%) |
Sep 30, 2014 | 66.99 | 67.00 | 66.95 | 66.98 | 1,505,301 | +0.00(+0.00%) |
Sep 29, 2014 | 66.95 | 66.99 | 66.93 | 66.98 | 3,393,622 | +0.02(+0.03%) |
Sep 26, 2014 | 66.98 | 66.98 | 66.93 | 66.96 | 3,262,135 | -0.03(-0.05%) |
Sep 25, 2014 | 66.95 | 67.00 | 66.94 | 66.99 | 1,474,713 | +0.04(+0.06%) |
Sep 24, 2014 | 66.98 | 66.98 | 66.93 | 66.95 | 1,452,268 | -0.01(-0.01%) |
Sep 23, 2014 | 66.95 | 66.98 | 66.92 | 66.96 | 1,132,222 | +0.03(+0.05%) |
Sep 22, 2014 | 66.91 | 66.94 | 66.89 | 66.93 | 1,494,908 | +0.04(+0.06%) |
Sep 19, 2014 | 66.89 | 66.90 | 66.85 | 66.89 | 995,271 | +0.01(+0.01%) |
Sep 18, 2014 | 66.87 | 66.89 | 66.84 | 66.88 | 818,774 | -0.02(-0.02%) |
Sep 17, 2014 | 66.97 | 67.04 | 66.89 | 66.89 | 1,791,448 | -0.05(-0.07%) |
Sep 16, 2014 | 66.97 | 66.97 | 66.92 | 66.94 | 690,150 | +0.03(+0.04%) |
Sep 15, 2014 | 66.89 | 66.93 | 66.86 | 66.92 | 1,876,335 | +0.05(+0.08%) |
Sep 12, 2014 | 66.89 | 66.89 | 66.84 | 66.87 | 1,204,377 | -0.04(-0.06%) |
Sep 11, 2014 | 66.92 | 66.95 | 66.89 | 66.91 | 1,648,955 | +0.04(+0.06%) |
Sep 10, 2014 | 66.88 | 66.90 | 66.87 | 66.87 | 3,591,841 | -0.07(-0.10%) |
Sep 09, 2014 | 66.95 | 66.95 | 66.91 | 66.94 | 675,778 | -0.08(-0.11%) |
Sep 08, 2014 | 67.04 | 67.07 | 67.00 | 67.01 | 887,987 | -0.03(-0.05%) |
Sep 05, 2014 | 67.07 | 67.09 | 67.04 | 67.04 | 716,599 | +0.03(+0.04%) |
Sep 04, 2014 | 67.04 | 67.05 | 66.99 | 67.02 | 845,138 | +0.01(+0.01%) |
Sep 03, 2014 | 66.99 | 67.02 | 66.96 | 67.01 | 1,232,934 | +0.00(+0.00%) |
Sep 02, 2014 | 67.08 | 67.08 | 66.99 | 67.01 | 1,452,428 | -0.07(-0.10%) |
Aug 29, 2014 | 67.07 | 67.08 | 67.08 | 67.08 | 670,512 | +0.04(+0.06%) |
Aug 28, 2014 | 67.06 | 67.07 | 67.02 | 67.03 | 748,256 | +0.00(+0.00%) |
Aug 27, 2014 | 67.04 | 67.04 | 67.04 | 67.03 | 671,545 | +0.01(+0.01%) |
Aug 26, 2014 | 67.03 | 67.03 | 66.99 | 67.03 | 1,178,251 | +0.05(+0.07%) |
Aug 25, 2014 | 67.00 | 67.01 | 66.96 | 66.98 | 1,020,255 | -0.05(-0.07%) |
Aug 22, 2014 | 67.03 | 67.03 | 66.99 | 67.03 | 779,646 | +0.01(+0.01%) |
Aug 21, 2014 | 67.02 | 67.04 | 67.01 | 67.02 | 1,053,651 | -0.01(-0.01%) |
Aug 20, 2014 | 67.07 | 67.10 | 67.00 | 67.03 | 1,783,674 | -0.08(-0.11%) |
Aug 19, 2014 | 67.12 | 67.14 | 67.08 | 67.10 | 936,256 | +0.01(+0.01%) |
Aug 18, 2014 | 67.12 | 67.13 | 67.08 | 67.09 | 1,056,136 | -0.01(-0.01%) |
Aug 15, 2014 | 67.13 | 67.19 | 67.07 | 67.10 | 6,364,230 | -0.05(-0.07%) |
Aug 14, 2014 | 67.14 | 67.17 | 67.13 | 67.15 | 1,043,095 | +0.05(+0.07%) |
Aug 13, 2014 | 67.11 | 67.13 | 67.09 | 67.10 | 1,289,448 | +0.03(+0.05%) |
Aug 12, 2014 | 67.08 | 67.10 | 67.07 | 67.07 | 541,254 | -0.03(-0.05%) |
Aug 11, 2014 | 67.08 | 67.10 | 67.06 | 67.10 | 787,832 | +0.02(+0.02%) |
Aug 08, 2014 | 67.13 | 67.16 | 67.09 | 67.08 | 887,818 | -0.03(-0.04%) |
Aug 07, 2014 | 67.06 | 67.11 | 67.04 | 67.11 | 1,098,283 | +0.06(+0.09%) |
Aug 06, 2014 | 67.04 | 67.08 | 67.03 | 67.05 | 1,119,719 | +0.05(+0.07%) |
Aug 05, 2014 | 67.02 | 67.04 | 66.99 | 67.00 | 1,589,055 | -0.03(-0.05%) |
Aug 04, 2014 | 67.00 | 67.03 | 66.99 | 67.03 | 1,407,663 | +0.04(+0.06%) |
Aug 01, 2014 | 66.94 | 67.00 | 66.92 | 66.99 | 1,366,125 | +0.15(+0.23%) |
Jul 31, 2014 | 66.80 | 66.87 | 66.80 | 66.84 | 1,241,477 | -0.01(-0.01%) |
Jul 30, 2014 | 66.85 | 66.86 | 66.79 | 66.85 | 1,042,529 | -0.06(-0.09%) |
Jul 29, 2014 | 66.92 | 66.93 | 66.89 | 66.91 | 624,762 | +0.01(+0.01%) |
Jul 28, 2014 | 66.92 | 66.92 | 66.88 | 66.90 | 666,433 | -0.02(-0.04%) |
Jul 25, 2014 | 66.92 | 66.93 | 66.89 | 66.92 | 636,550 | +0.01(+0.02%) |
Jul 24, 2014 | 66.90 | 66.92 | 66.89 | 66.91 | 780,204 | -0.04(-0.06%) |
Jul 23, 2014 | 66.97 | 66.97 | 66.95 | 66.95 | 1,992,320 | -0.01(-0.01%) |
Jul 22, 2014 | 66.95 | 66.96 | 66.91 | 66.96 | 718,071 | +0.04(+0.06%) |
Jul 21, 2014 | 66.95 | 66.96 | 66.90 | 66.92 | 828,222 | -0.03(-0.05%) |
Jul 18, 2014 | 66.98 | 66.98 | 66.93 | 66.95 | 719,578 | -0.04(-0.06%) |
Jul 17, 2014 | 66.95 | 67.00 | 66.92 | 66.99 | 846,777 | +0.07(+0.10%) |
Jul 16, 2014 | 66.92 | 66.93 | 66.89 | 66.92 | 2,733,625 | +0.01(+0.01%) |
Jul 15, 2014 | 66.93 | 66.99 | 66.90 | 66.92 | 1,049,512 | -0.03(-0.05%) |
Jul 14, 2014 | 66.97 | 66.98 | 66.94 | 66.95 | 1,040,391 | -0.04(-0.06%) |
Jul 11, 2014 | 66.98 | 67.01 | 66.96 | 66.99 | 485,348 | +0.03(+0.04%) |
Jul 10, 2014 | 66.98 | 66.99 | 66.94 | 66.97 | 873,407 | +0.03(+0.05%) |
Jul 09, 2014 | 66.87 | 66.94 | 66.82 | 66.93 | 1,208,552 | +0.05(+0.07%) |
Jul 08, 2014 | 66.88 | 66.91 | 66.86 | 66.88 | 1,046,043 | +0.03(+0.05%) |
Jul 07, 2014 | 66.84 | 66.86 | 66.82 | 66.85 | 1,861,403 | +0.01(+0.01%) |
Jul 03, 2014 | 66.83 | 66.84 | 66.84 | 66.84 | 1,404,461 | -0.07(-0.10%) |
Jul 02, 2014 | 66.92 | 66.92 | 66.87 | 66.91 | 1,137,023 | -0.07(-0.10%) |
Jul 01, 2014 | 66.96 | 66.99 | 66.95 | 66.97 | 673,653 | -0.03(-0.04%) |
Jun 30, 2014 | 66.99 | 67.01 | 66.95 | 67.00 | 651,563 | +0.03(+0.05%) |
Jun 27, 2014 | 66.95 | 66.97 | 66.93 | 66.97 | 1,231,199 | +0.03(+0.04%) |
Jun 26, 2014 | 66.92 | 66.96 | 66.92 | 66.94 | 616,806 | +0.04(+0.06%) |
Jun 25, 2014 | 66.92 | 66.93 | 66.89 | 66.90 | 884,782 | +0.03(+0.05%) |
Jun 24, 2014 | 66.84 | 66.87 | 66.82 | 66.87 | 772,039 | +0.04(+0.06%) |
Jun 23, 2014 | 66.87 | 66.87 | 66.82 | 66.82 | 1,106,698 | -0.02(-0.02%) |
Jun 20, 2014 | 66.81 | 66.85 | 66.81 | 66.84 | 1,222,866 | -0.02(-0.04%) |
Jun 19, 2014 | 66.90 | 66.92 | 66.85 | 66.87 | 1,882,854 | +0.02(+0.04%) |
Jun 18, 2014 | 66.79 | 66.87 | 66.76 | 66.84 | 1,846,851 | +0.06(+0.09%) |
Jun 17, 2014 | 66.81 | 66.82 | 66.77 | 66.78 | 768,657 | -0.05(-0.07%) |
Jun 16, 2014 | 66.82 | 66.87 | 66.82 | 66.83 | 1,663,193 | -0.03(-0.04%) |
Jun 13, 2014 | 66.82 | 66.87 | 66.81 | 66.86 | 598,116 | -0.04(-0.06%) |
Jun 12, 2014 | 66.86 | 66.92 | 66.84 | 66.90 | 711,297 | +0.04(+0.06%) |
Jun 11, 2014 | 66.88 | 66.88 | 66.84 | 66.86 | 889,915 | +0.02(+0.02%) |
Jun 10, 2014 | 66.84 | 66.86 | 66.82 | 66.84 | 997,422 | -0.08(-0.12%) |
Jun 06, 2014 | 66.99 | 66.99 | 66.92 | 66.92 | 823,071 | -0.03(-0.05%) |
Jun 05, 2014 | 66.95 | 66.97 | 66.93 | 66.96 | 708,785 | +0.02(+0.04%) |
Jun 04, 2014 | 66.94 | 66.94 | 66.90 | 66.93 | 1,011,854 | +0.02(+0.02%) |
Jun 03, 2014 | 66.97 | 66.97 | 66.91 | 66.92 | 611,404 | -0.05(-0.07%) |
Jun 02, 2014 | 67.01 | 67.02 | 66.95 | 66.97 | 675,263 | -0.06(-0.09%) |
May 30, 2014 | 67.03 | 67.04 | 67.00 | 67.02 | 1,223,265 | -0.03(-0.04%) |
May 29, 2014 | 67.06 | 67.11 | 67.04 | 67.05 | 1,063,947 | -0.02(-0.02%) |
May 28, 2014 | 67.03 | 67.08 | 67.01 | 67.06 | 756,168 | +0.06(+0.09%) |
May 27, 2014 | 66.98 | 67.01 | 66.96 | 67.01 | 785,302 | +0.03(+0.04%) |
May 23, 2014 | 67.00 | 66.98 | 66.98 | 66.98 | 1,039,127 | +0.01(+0.01%) |
May 22, 2014 | 67.00 | 67.01 | 66.96 | 66.98 | 497,726 | -0.03(-0.05%) |
May 21, 2014 | 67.00 | 67.01 | 66.97 | 67.01 | 719,294 | -0.02(-0.02%) |
May 20, 2014 | 67.00 | 67.04 | 66.98 | 67.02 | 994,602 | +0.04(+0.06%) |
May 19, 2014 | 67.00 | 67.01 | 66.97 | 66.98 | 877,744 | +0.02(+0.04%) |
May 16, 2014 | 66.95 | 66.97 | 66.92 | 66.96 | 596,238 | -0.02(-0.04%) |
May 15, 2014 | 66.95 | 67.00 | 66.93 | 66.98 | 932,972 | +0.03(+0.05%) |
May 14, 2014 | 66.91 | 66.99 | 66.90 | 66.95 | 812,333 | +0.06(+0.09%) |
May 13, 2014 | 66.86 | 66.89 | 66.84 | 66.89 | 940,154 | +0.06(+0.09%) |
May 12, 2014 | 66.82 | 66.86 | 66.81 | 66.83 | 533,611 | -0.02(-0.02%) |
May 09, 2014 | 66.86 | 66.87 | 66.84 | 66.85 | 865,962 | -0.01(-0.02%) |
May 08, 2014 | 66.84 | 66.86 | 66.81 | 66.86 | 755,436 | +0.05(+0.07%) |
May 07, 2014 | 66.78 | 66.83 | 66.76 | 66.81 | 779,172 | +0.04(+0.06%) |
May 06, 2014 | 66.76 | 66.79 | 66.75 | 66.77 | 1,949,506 | +0.00(+0.00%) |
May 05, 2014 | 66.76 | 66.80 | 66.76 | 66.77 | 697,809 | -0.01(-0.01%) |
May 02, 2014 | 66.72 | 66.79 | 66.70 | 66.78 | 985,053 | +0.00(+0.01%) |