Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.03 | 67.04 | 67.00 | 67.02 | 1,223,252 | -0.03(-0.04%) |
May 29, 2014 | 67.06 | 67.11 | 67.04 | 67.05 | 1,063,936 | -0.02(-0.02%) |
May 28, 2014 | 67.03 | 67.08 | 67.02 | 67.07 | 756,160 | +0.06(+0.09%) |
May 27, 2014 | 66.98 | 67.01 | 66.97 | 67.01 | 785,294 | +0.02(+0.04%) |
May 23, 2014 | 67.00 | 66.98 | 66.98 | 66.98 | 1,039,116 | +0.01(+0.01%) |
May 22, 2014 | 67.00 | 67.01 | 66.97 | 66.98 | 497,720 | -0.03(-0.05%) |
May 21, 2014 | 67.00 | 67.02 | 66.97 | 67.01 | 719,286 | -0.02(-0.02%) |
May 20, 2014 | 67.00 | 67.04 | 66.98 | 67.02 | 994,592 | +0.04(+0.06%) |
May 19, 2014 | 67.00 | 67.02 | 66.97 | 66.98 | 877,734 | +0.03(+0.04%) |
May 16, 2014 | 66.95 | 66.97 | 66.92 | 66.96 | 596,232 | -0.03(-0.04%) |
May 15, 2014 | 66.95 | 67.00 | 66.93 | 66.98 | 932,962 | +0.03(+0.05%) |
May 14, 2014 | 66.92 | 66.99 | 66.90 | 66.95 | 812,324 | +0.06(+0.09%) |
May 13, 2014 | 66.86 | 66.89 | 66.84 | 66.89 | 940,144 | +0.06(+0.09%) |
May 12, 2014 | 66.82 | 66.87 | 66.82 | 66.83 | 533,605 | -0.02(-0.02%) |
May 09, 2014 | 66.86 | 66.87 | 66.84 | 66.85 | 865,953 | -0.01(-0.02%) |
May 08, 2014 | 66.84 | 66.87 | 66.81 | 66.86 | 755,428 | +0.05(+0.07%) |
May 07, 2014 | 66.78 | 66.83 | 66.76 | 66.82 | 779,164 | +0.04(+0.06%) |
May 06, 2014 | 66.77 | 66.79 | 66.75 | 66.77 | 1,949,485 | +0.00(+0.00%) |
May 05, 2014 | 66.77 | 66.80 | 66.76 | 66.77 | 697,802 | -0.01(-0.01%) |
May 02, 2014 | 66.72 | 66.79 | 66.70 | 66.78 | 985,043 | +0.00(+0.01%) |
May 01, 2014 | 66.77 | 66.82 | 66.76 | 66.78 | 676,290 | +0.03(+0.04%) |
Apr 30, 2014 | 66.75 | 66.78 | 66.73 | 66.75 | 807,948 | +0.05(+0.07%) |
Apr 29, 2014 | 66.67 | 66.71 | 66.67 | 66.70 | 596,036 | +0.00(+0.00%) |
Apr 28, 2014 | 66.72 | 66.73 | 66.68 | 66.70 | 634,355 | -0.01(-0.01%) |
Apr 25, 2014 | 66.70 | 66.73 | 66.69 | 66.71 | 531,317 | +0.04(+0.06%) |
Apr 24, 2014 | 66.66 | 66.69 | 66.64 | 66.67 | 867,353 | +0.01(+0.01%) |
Apr 23, 2014 | 66.67 | 66.70 | 66.65 | 66.66 | 1,744,051 | +0.01(+0.01%) |
Apr 22, 2014 | 66.66 | 66.67 | 66.63 | 66.65 | 731,562 | -0.01(-0.01%) |
Apr 21, 2014 | 66.64 | 66.68 | 66.63 | 66.66 | 1,429,114 | +0.00(+0.00%) |
Apr 17, 2014 | 66.71 | 66.66 | 66.66 | 66.66 | 1,507,025 | -0.07(-0.11%) |
Apr 16, 2014 | 66.76 | 66.78 | 66.73 | 66.73 | 1,490,985 | -0.02(-0.03%) |
Apr 15, 2014 | 66.75 | 66.79 | 66.73 | 66.75 | 979,435 | +0.00(+0.00%) |
Apr 14, 2014 | 66.78 | 66.80 | 66.75 | 66.75 | 995,460 | -0.06(-0.09%) |
Apr 11, 2014 | 66.80 | 66.83 | 66.77 | 66.81 | 1,101,940 | +0.01(+0.01%) |
Apr 10, 2014 | 66.74 | 66.84 | 66.74 | 66.80 | 745,742 | +0.04(+0.06%) |
Apr 09, 2014 | 66.66 | 66.76 | 66.63 | 66.76 | 875,085 | +0.08(+0.12%) |
Apr 08, 2014 | 66.66 | 66.68 | 66.62 | 66.68 | 792,311 | +0.04(+0.06%) |
Apr 07, 2014 | 66.66 | 66.68 | 66.63 | 66.63 | 1,167,761 | +0.03(+0.04%) |
Apr 04, 2014 | 66.58 | 66.64 | 66.58 | 66.61 | 1,714,483 | +0.07(+0.10%) |
Apr 03, 2014 | 66.51 | 66.55 | 66.50 | 66.54 | 2,223,189 | +0.02(+0.03%) |
Apr 02, 2014 | 66.58 | 66.58 | 66.50 | 66.52 | 984,035 | -0.07(-0.11%) |
Apr 01, 2014 | 66.59 | 66.62 | 66.58 | 66.59 | 948,179 | +0.01(+0.02%) |
Mar 31, 2014 | 66.51 | 66.59 | 66.50 | 66.58 | 1,100,072 | +0.06(+0.09%) |
Mar 28, 2014 | 66.56 | 66.56 | 66.51 | 66.52 | 629,169 | -0.03(-0.05%) |
Mar 27, 2014 | 66.53 | 66.57 | 66.51 | 66.56 | 1,715,953 | +0.01(+0.01%) |
Mar 26, 2014 | 66.56 | 66.58 | 66.52 | 66.55 | 2,917,976 | +0.05(+0.08%) |
Mar 25, 2014 | 66.51 | 66.53 | 66.49 | 66.50 | 1,609,357 | -0.02(-0.02%) |
Mar 24, 2014 | 66.47 | 66.51 | 66.46 | 66.51 | 1,440,294 | -0.01(-0.01%) |
Mar 21, 2014 | 66.51 | 66.57 | 66.49 | 66.52 | 1,164,265 | -0.02(-0.04%) |
Mar 20, 2014 | 66.51 | 66.56 | 66.49 | 66.55 | 654,590 | -0.01(-0.01%) |
Mar 19, 2014 | 66.76 | 66.76 | 66.50 | 66.56 | 1,709,598 | -0.22(-0.32%) |
Mar 18, 2014 | 66.73 | 66.77 | 66.72 | 66.77 | 869,769 | +0.04(+0.06%) |
Mar 17, 2014 | 66.72 | 66.77 | 66.71 | 66.73 | 1,615,143 | -0.05(-0.07%) |
Mar 14, 2014 | 66.77 | 66.79 | 66.74 | 66.78 | 984,492 | +0.01(+0.01%) |
Mar 13, 2014 | 66.61 | 66.77 | 66.61 | 66.77 | 1,022,345 | +0.07(+0.10%) |
Mar 12, 2014 | 66.69 | 66.71 | 66.68 | 66.71 | 804,487 | +0.05(+0.07%) |
Mar 11, 2014 | 66.64 | 66.66 | 66.63 | 66.66 | 788,435 | +0.03(+0.05%) |
Mar 10, 2014 | 66.62 | 66.64 | 66.61 | 66.62 | 789,072 | -0.03(-0.05%) |
Mar 07, 2014 | 66.65 | 66.66 | 66.63 | 66.66 | 871,563 | -0.05(-0.07%) |
Mar 06, 2014 | 66.72 | 66.73 | 66.70 | 66.71 | 845,698 | -0.07(-0.10%) |
Mar 05, 2014 | 66.73 | 66.78 | 66.72 | 66.77 | 1,153,486 | +0.01(+0.01%) |
Mar 04, 2014 | 66.81 | 66.82 | 66.76 | 66.76 | 1,897,160 | -0.07(-0.11%) |
Mar 03, 2014 | 66.81 | 66.86 | 66.78 | 66.84 | 1,316,825 | +0.06(+0.09%) |
Feb 28, 2014 | 66.78 | 66.81 | 66.74 | 66.78 | 1,291,523 | -0.01(-0.01%) |
Feb 27, 2014 | 66.80 | 66.81 | 66.76 | 66.79 | 681,914 | +0.02(+0.02%) |
Feb 26, 2014 | 66.75 | 66.79 | 66.73 | 66.77 | 687,580 | +0.02(+0.04%) |
Feb 25, 2014 | 66.72 | 66.75 | 66.71 | 66.75 | 846,860 | +0.04(+0.06%) |
Feb 24, 2014 | 66.70 | 66.71 | 66.67 | 66.71 | 1,733,615 | +0.00(+0.00%) |
Feb 21, 2014 | 66.66 | 66.71 | 66.64 | 66.71 | 825,499 | +0.05(+0.07%) |
Feb 20, 2014 | 66.66 | 66.67 | 66.63 | 66.66 | 633,247 | -0.05(-0.07%) |
Feb 19, 2014 | 66.74 | 66.76 | 66.70 | 66.71 | 880,200 | -0.02(-0.02%) |
Feb 18, 2014 | 66.67 | 66.74 | 66.67 | 66.72 | 2,384,190 | +0.07(+0.11%) |
Feb 14, 2014 | 66.66 | 66.65 | 66.65 | 66.65 | 1,145,921 | +0.01(+0.01%) |
Feb 13, 2014 | 66.66 | 66.66 | 66.63 | 66.64 | 1,547,621 | +0.05(+0.07%) |
Feb 12, 2014 | 66.66 | 66.66 | 66.58 | 66.59 | 1,847,490 | -0.08(-0.12%) |
Feb 11, 2014 | 66.66 | 66.69 | 66.64 | 66.67 | 1,854,248 | -0.07(-0.10%) |
Feb 10, 2014 | 66.73 | 66.74 | 66.68 | 66.74 | 1,206,070 | +0.02(+0.03%) |
Feb 07, 2014 | 66.71 | 66.74 | 66.66 | 66.72 | 1,412,783 | +0.04(+0.06%) |
Feb 06, 2014 | 66.67 | 66.70 | 66.64 | 66.68 | 1,137,823 | +0.02(+0.02%) |
Feb 05, 2014 | 66.73 | 66.74 | 66.66 | 66.66 | 1,780,872 | -0.06(-0.09%) |
Feb 04, 2014 | 66.73 | 66.76 | 66.71 | 66.72 | 2,566,535 | -0.03(-0.05%) |
Feb 03, 2014 | 66.68 | 66.76 | 66.61 | 66.76 | 1,940,912 | +0.08(+0.12%) |
Jan 31, 2014 | 66.64 | 66.70 | 66.63 | 66.68 | 1,435,954 | +0.07(+0.10%) |
Jan 30, 2014 | 66.59 | 66.63 | 66.58 | 66.61 | 1,507,845 | -0.01(-0.01%) |
Jan 29, 2014 | 66.62 | 66.66 | 66.58 | 66.62 | 1,731,398 | +0.08(+0.12%) |
Jan 28, 2014 | 66.57 | 66.58 | 66.51 | 66.53 | 1,837,481 | +0.02(+0.04%) |
Jan 27, 2014 | 66.54 | 66.57 | 66.51 | 66.51 | 2,860,650 | -0.06(-0.09%) |
Jan 24, 2014 | 66.57 | 66.59 | 66.53 | 66.57 | 858,582 | +0.05(+0.07%) |
Jan 23, 2014 | 66.48 | 66.55 | 66.45 | 66.52 | 979,047 | +0.11(+0.16%) |
Jan 22, 2014 | 66.40 | 66.43 | 66.38 | 66.41 | 1,419,637 | +0.00(+0.00%) |
Jan 21, 2014 | 66.43 | 66.48 | 66.41 | 66.41 | 1,463,605 | -0.02(-0.02%) |
Jan 17, 2014 | 66.46 | 66.43 | 66.43 | 66.43 | 1,202,566 | +0.00(+0.00%) |
Jan 16, 2014 | 66.43 | 66.45 | 66.41 | 66.43 | 1,194,107 | +0.01(+0.01%) |
Jan 15, 2014 | 66.44 | 66.43 | 66.37 | 66.42 | 1,048,356 | -0.02(-0.04%) |
Jan 14, 2014 | 66.48 | 66.49 | 66.40 | 66.44 | 1,465,966 | -0.04(-0.06%) |
Jan 13, 2014 | 66.48 | 66.52 | 66.46 | 66.48 | 978,044 | +0.06(+0.09%) |
Jan 10, 2014 | 66.38 | 66.43 | 66.37 | 66.43 | 1,052,567 | +0.14(+0.21%) |
Jan 09, 2014 | 66.29 | 66.30 | 66.26 | 66.29 | 930,904 | +0.01(+0.01%) |
Jan 08, 2014 | 66.36 | 66.37 | 66.28 | 66.28 | 1,350,048 | -0.13(-0.20%) |
Jan 07, 2014 | 66.41 | 66.41 | 66.38 | 66.41 | 1,126,136 | +0.04(+0.06%) |
Jan 06, 2014 | 66.38 | 66.39 | 66.33 | 66.37 | 849,918 | +0.06(+0.09%) |
Jan 03, 2014 | 66.37 | 66.37 | 66.31 | 66.31 | 1,461,911 | -0.02(-0.04%) |
Jan 02, 2014 | 66.35 | 66.37 | 66.32 | 66.33 | 1,016,631 | +0.01(+0.01%) |
Dec 31, 2013 | 66.33 | 66.33 | 66.33 | 66.33 | 1,102,784 | -0.01(-0.01%) |
Dec 30, 2013 | 66.32 | 66.35 | 66.29 | 66.33 | 1,460,555 | +0.04(+0.06%) |
Dec 27, 2013 | 66.30 | 66.31 | 66.26 | 66.29 | 1,341,417 | +0.02(+0.04%) |
Dec 26, 2013 | 66.29 | 66.32 | 66.24 | 66.27 | 1,596,454 | -0.06(-0.09%) |
Dec 24, 2013 | 66.33 | 66.34 | 66.30 | 66.33 | 748,393 | -0.02(-0.02%) |
Dec 23, 2013 | 66.38 | 66.43 | 66.34 | 66.34 | 1,269,715 | -0.06(-0.09%) |
Dec 20, 2013 | 66.36 | 66.62 | 66.36 | 66.40 | 1,139,558 | -0.05(-0.07%) |
Dec 19, 2013 | 66.44 | 66.46 | 66.40 | 66.45 | 1,020,656 | -0.08(-0.12%) |
Dec 18, 2013 | 66.47 | 66.58 | 66.43 | 66.53 | 1,337,324 | +0.01(+0.01%) |
Dec 17, 2013 | 66.50 | 66.53 | 66.46 | 66.53 | 1,173,096 | +0.07(+0.11%) |
Dec 16, 2013 | 66.47 | 66.49 | 66.43 | 66.45 | 1,639,273 | +0.01(+0.01%) |
Dec 13, 2013 | 66.47 | 66.47 | 66.43 | 66.44 | 977,902 | +0.03(+0.05%) |
Dec 12, 2013 | 66.47 | 66.48 | 66.41 | 66.41 | 1,235,273 | -0.07(-0.11%) |
Dec 11, 2013 | 66.53 | 66.55 | 66.48 | 66.48 | 1,043,886 | -0.04(-0.06%) |
Dec 10, 2013 | 66.53 | 66.54 | 66.51 | 66.53 | 823,179 | +0.03(+0.05%) |
Dec 09, 2013 | 66.50 | 66.51 | 66.48 | 66.49 | 798,576 | +0.01(+0.01%) |
Dec 06, 2013 | 66.44 | 66.50 | 66.41 | 66.48 | 900,334 | +0.01(+0.01%) |
Dec 05, 2013 | 66.48 | 66.49 | 66.45 | 66.48 | 788,479 | -0.03(-0.05%) |
Dec 04, 2013 | 66.51 | 66.53 | 66.47 | 66.51 | 877,253 | -0.04(-0.06%) |
Dec 03, 2013 | 66.58 | 66.58 | 66.54 | 66.55 | 1,575,946 | +0.01(+0.01%) |
Dec 02, 2013 | 66.62 | 66.62 | 66.51 | 66.54 | 1,716,958 | -0.09(-0.13%) |
Nov 29, 2013 | 66.58 | 66.63 | 66.56 | 66.63 | 397,599 | +0.03(+0.05%) |
Nov 27, 2013 | 66.63 | 66.63 | 66.56 | 66.60 | 1,122,313 | -0.01(-0.01%) |
Nov 26, 2013 | 66.61 | 66.62 | 66.56 | 66.61 | 1,538,114 | +0.01(+0.01%) |
Nov 25, 2013 | 66.58 | 66.61 | 66.56 | 66.60 | 1,284,516 | +0.02(+0.02%) |
Nov 22, 2013 | 66.56 | 66.60 | 66.55 | 66.58 | 1,508,007 | +0.02(+0.02%) |
Nov 21, 2013 | 66.56 | 66.60 | 66.52 | 66.56 | 1,492,728 | +0.02(+0.02%) |
Nov 20, 2013 | 66.58 | 66.61 | 66.54 | 66.55 | 927,616 | -0.03(-0.05%) |
Nov 19, 2013 | 66.58 | 66.60 | 66.56 | 66.58 | 1,340,242 | -0.01(-0.01%) |
Nov 18, 2013 | 66.56 | 66.59 | 66.55 | 66.59 | 869,482 | +0.05(+0.07%) |
Nov 15, 2013 | 66.56 | 66.59 | 66.54 | 66.54 | 669,991 | -0.05(-0.07%) |
Nov 14, 2013 | 66.51 | 66.59 | 66.51 | 66.59 | 1,050,668 | +0.17(+0.26%) |
Nov 12, 2013 | 66.46 | 66.46 | 66.42 | 66.42 | 1,444,712 | -0.06(-0.09%) |
Nov 11, 2013 | 66.46 | 66.48 | 66.45 | 66.47 | 1,113,945 | +0.01(+0.01%) |
Nov 08, 2013 | 66.49 | 66.50 | 66.45 | 66.46 | 1,367,284 | -0.11(-0.16%) |
Nov 07, 2013 | 66.59 | 66.61 | 66.56 | 66.57 | 993,317 | +0.02(+0.02%) |
Nov 06, 2013 | 66.53 | 66.56 | 66.52 | 66.56 | 1,034,869 | +0.07(+0.11%) |
Nov 05, 2013 | 66.47 | 66.48 | 66.43 | 66.48 | 1,286,253 | -0.02(-0.02%) |
Nov 04, 2013 | 66.51 | 66.51 | 66.46 | 66.50 | 795,561 | +0.04(+0.06%) |
Nov 01, 2013 | 66.49 | 66.51 | 66.45 | 66.46 | 1,466,152 | -0.04(-0.05%) |
Oct 31, 2013 | 66.53 | 66.54 | 66.44 | 66.49 | 861,764 | -0.02(-0.04%) |
Oct 30, 2013 | 66.53 | 66.56 | 66.47 | 66.52 | 1,268,003 | +0.00(+0.01%) |
Oct 29, 2013 | 66.48 | 66.53 | 66.47 | 66.51 | 857,098 | +0.05(+0.07%) |
Oct 28, 2013 | 66.48 | 66.52 | 66.46 | 66.47 | 2,335,833 | -0.02(-0.04%) |
Oct 25, 2013 | 66.48 | 66.51 | 66.46 | 66.49 | 628,981 | +0.01(+0.01%) |
Oct 24, 2013 | 66.50 | 66.52 | 66.45 | 66.48 | 911,736 | -0.01(-0.01%) |
Oct 23, 2013 | 66.48 | 66.53 | 66.48 | 66.49 | 943,431 | -0.02(-0.02%) |
Oct 22, 2013 | 66.48 | 66.52 | 66.46 | 66.51 | 1,823,152 | +0.09(+0.14%) |
Oct 21, 2013 | 66.39 | 66.44 | 66.38 | 66.42 | 1,014,988 | -0.01(-0.01%) |
Oct 18, 2013 | 66.43 | 66.46 | 66.42 | 66.43 | 797,913 | -0.02(-0.02%) |
Oct 17, 2013 | 66.38 | 66.45 | 66.37 | 66.44 | 799,692 | +0.13(+0.19%) |
Oct 16, 2013 | 66.25 | 66.34 | 66.23 | 66.31 | 1,038,714 | +0.07(+0.10%) |
Oct 15, 2013 | 66.31 | 66.31 | 66.24 | 66.25 | 1,394,418 | -0.02(-0.03%) |
Oct 14, 2013 | 66.29 | 66.31 | 66.25 | 66.27 | 807,691 | -0.02(-0.04%) |
Oct 11, 2013 | 66.29 | 66.34 | 66.27 | 66.29 | 858,998 | +0.01(+0.02%) |
Oct 10, 2013 | 66.23 | 66.29 | 66.22 | 66.28 | 755,252 | +0.00(+0.01%) |
Oct 09, 2013 | 66.27 | 66.30 | 66.25 | 66.28 | 2,034,211 | +0.02(+0.04%) |
Oct 08, 2013 | 66.28 | 66.28 | 66.23 | 66.25 | 1,022,719 | -0.05(-0.07%) |
Oct 07, 2013 | 66.34 | 66.34 | 66.21 | 66.30 | 744,719 | +0.02(+0.02%) |
Oct 04, 2013 | 66.33 | 66.33 | 66.27 | 66.29 | 1,044,238 | -0.07(-0.11%) |
Oct 03, 2013 | 66.34 | 66.38 | 66.31 | 66.36 | 711,106 | +0.02(+0.02%) |
Oct 02, 2013 | 66.34 | 66.37 | 66.30 | 66.34 | 2,292,129 | +0.07(+0.10%) |
Oct 01, 2013 | 66.31 | 66.33 | 66.27 | 66.28 | 1,326,936 | +0.02(+0.03%) |
Sep 27, 2013 | 66.23 | 66.31 | 66.23 | 66.26 | 855,970 | +0.02(+0.04%) |
Sep 26, 2013 | 66.26 | 66.27 | 66.22 | 66.23 | 795,389 | -0.02(-0.04%) |
Sep 25, 2013 | 66.25 | 66.29 | 66.23 | 66.26 | 957,452 | +0.03(+0.04%) |
Sep 24, 2013 | 66.21 | 66.28 | 66.20 | 66.23 | 1,052,515 | +0.01(+0.02%) |
Sep 23, 2013 | 66.18 | 66.23 | 66.17 | 66.22 | 1,567,730 | +0.02(+0.04%) |
Sep 20, 2013 | 66.18 | 66.22 | 66.15 | 66.19 | 678,540 | +0.02(+0.02%) |
Sep 19, 2013 | 66.19 | 66.23 | 66.16 | 66.18 | 1,251,529 | -0.05(-0.07%) |
Sep 18, 2013 | 66.01 | 66.27 | 65.96 | 66.23 | 1,535,384 | +0.23(+0.35%) |
Sep 17, 2013 | 66.00 | 66.03 | 65.98 | 65.99 | 1,218,448 | +0.00(+0.00%) |
Sep 16, 2013 | 66.04 | 66.05 | 65.96 | 65.99 | 1,380,661 | +0.10(+0.15%) |
Sep 13, 2013 | 65.85 | 65.90 | 65.83 | 65.90 | 1,612,640 | +0.02(+0.03%) |
Sep 12, 2013 | 65.85 | 65.89 | 65.84 | 65.88 | 1,188,248 | +0.08(+0.13%) |
Sep 11, 2013 | 65.80 | 65.83 | 65.75 | 65.80 | 1,082,437 | +0.06(+0.09%) |
Sep 10, 2013 | 65.77 | 65.80 | 65.73 | 65.74 | 1,457,285 | -0.09(-0.13%) |
Sep 09, 2013 | 65.85 | 65.88 | 65.81 | 65.83 | 745,629 | +0.06(+0.09%) |
Sep 06, 2013 | 65.76 | 65.81 | 65.72 | 65.76 | 1,348,626 | +0.10(+0.15%) |
Sep 05, 2013 | 65.69 | 65.71 | 65.62 | 65.66 | 1,383,737 | -0.08(-0.13%) |
Sep 04, 2013 | 65.87 | 65.89 | 65.75 | 65.75 | 805,275 | -0.09(-0.14%) |
Sep 03, 2013 | 65.90 | 65.90 | 65.82 | 65.84 | 2,099,568 | -0.12(-0.18%) |
Aug 30, 2013 | 65.96 | 66.00 | 65.93 | 65.96 | 2,066,349 | -0.01(-0.01%) |
Aug 29, 2013 | 65.90 | 65.97 | 65.89 | 65.97 | 1,165,720 | +0.03(+0.05%) |
Aug 28, 2013 | 65.94 | 65.97 | 65.90 | 65.93 | 708,172 | -0.01(-0.01%) |
Aug 27, 2013 | 65.93 | 65.99 | 65.91 | 65.94 | 1,368,953 | +0.03(+0.05%) |
Aug 26, 2013 | 65.92 | 65.92 | 65.89 | 65.91 | 933,507 | +0.04(+0.06%) |
Aug 23, 2013 | 65.78 | 65.89 | 65.74 | 65.87 | 954,839 | +0.07(+0.10%) |
Aug 22, 2013 | 65.86 | 65.87 | 65.78 | 65.80 | 840,469 | -0.02(-0.03%) |
Aug 21, 2013 | 65.92 | 65.92 | 65.82 | 65.82 | 938,849 | -0.15(-0.22%) |
Aug 20, 2013 | 65.92 | 65.97 | 65.92 | 65.97 | 915,612 | +0.07(+0.11%) |
Aug 19, 2013 | 65.91 | 65.92 | 65.87 | 65.89 | 1,067,293 | -0.05(-0.07%) |
Aug 16, 2013 | 65.97 | 65.99 | 65.89 | 65.94 | 921,148 | -0.02(-0.04%) |
Aug 15, 2013 | 65.98 | 66.01 | 65.92 | 65.97 | 1,061,636 | -0.10(-0.15%) |
Aug 14, 2013 | 66.05 | 66.07 | 66.02 | 66.06 | 928,659 | +0.02(+0.04%) |
Aug 13, 2013 | 66.09 | 66.10 | 66.03 | 66.04 | 1,064,590 | -0.12(-0.17%) |
Aug 12, 2013 | 66.20 | 66.20 | 66.14 | 66.15 | 1,020,364 | -0.02(-0.04%) |
Aug 09, 2013 | 66.17 | 66.20 | 66.15 | 66.18 | 1,132,944 | +0.01(+0.01%) |
Aug 08, 2013 | 66.18 | 66.19 | 66.15 | 66.17 | 864,247 | +0.02(+0.04%) |
Aug 07, 2013 | 66.15 | 66.16 | 66.13 | 66.15 | 1,022,780 | +0.00(+0.00%) |
Aug 06, 2013 | 66.15 | 66.15 | 66.11 | 66.15 | 979,432 | -0.02(-0.04%) |
Aug 05, 2013 | 66.18 | 66.18 | 66.12 | 66.17 | 1,171,768 | -0.01(-0.01%) |
Aug 02, 2013 | 66.13 | 66.20 | 66.09 | 66.18 | 1,497,944 | +0.15(+0.22%) |
Aug 01, 2013 | 66.10 | 66.10 | 66.01 | 66.03 | 6,913,741 | -0.10(-0.16%) |
Jul 31, 2013 | 66.03 | 66.13 | 66.01 | 66.13 | 1,219,939 | +0.05(+0.07%) |
Jul 30, 2013 | 66.12 | 66.13 | 66.08 | 66.08 | 1,547,664 | -0.02(-0.04%) |
Jul 29, 2013 | 66.09 | 66.14 | 66.09 | 66.11 | 1,205,982 | -0.03(-0.05%) |
Jul 26, 2013 | 66.09 | 66.16 | 66.09 | 66.14 | 1,075,373 | +0.03(+0.05%) |
Jul 25, 2013 | 65.99 | 66.11 | 65.99 | 66.11 | 1,241,175 | +0.06(+0.09%) |
Jul 24, 2013 | 66.08 | 66.08 | 66.03 | 66.05 | 3,005,537 | -0.10(-0.15%) |
Jul 23, 2013 | 66.15 | 66.15 | 66.10 | 66.15 | 2,160,542 | -0.00(-0.01%) |
Jul 22, 2013 | 66.12 | 66.17 | 66.13 | 66.15 | 1,352,799 | -0.01(-0.01%) |
Jul 19, 2013 | 66.13 | 66.18 | 66.13 | 66.16 | 1,063,007 | +0.04(+0.06%) |
Jul 18, 2013 | 66.14 | 66.15 | 66.10 | 66.12 | 1,530,152 | -0.01(-0.01%) |
Jul 17, 2013 | 66.14 | 66.16 | 66.09 | 66.13 | 1,975,916 | +0.05(+0.08%) |
Jul 16, 2013 | 66.04 | 66.08 | 66.02 | 66.08 | 2,098,678 | +0.02(+0.04%) |
Jul 15, 2013 | 66.00 | 66.05 | 65.98 | 66.05 | 2,368,816 | +0.07(+0.11%) |
Jul 12, 2013 | 66.03 | 66.07 | 65.95 | 65.98 | 5,633,553 | -0.04(-0.06%) |
Jul 11, 2013 | 65.96 | 66.03 | 65.95 | 66.02 | 5,217,262 | +0.22(+0.34%) |
Jul 10, 2013 | 65.81 | 65.84 | 65.79 | 65.80 | 678,765 | -0.02(-0.02%) |
Jul 09, 2013 | 65.85 | 65.85 | 65.80 | 65.81 | 1,818,701 | +0.02(+0.02%) |
Jul 08, 2013 | 65.71 | 65.81 | 65.71 | 65.80 | 894,090 | +0.13(+0.20%) |
Jul 05, 2013 | 65.74 | 65.74 | 65.66 | 65.66 | 864,063 | -0.21(-0.31%) |
Jul 03, 2013 | 65.91 | 65.92 | 65.86 | 65.87 | 696,013 | -0.01(-0.01%) |
Jul 02, 2013 | 65.91 | 65.91 | 65.85 | 65.88 | 1,146,597 | -0.02(-0.04%) |
Jul 01, 2013 | 65.88 | 65.93 | 65.84 | 65.90 | 2,039,377 | +0.05(+0.07%) |
Jun 28, 2013 | 65.80 | 65.87 | 65.78 | 65.86 | 1,389,066 | +0.07(+0.11%) |
Jun 26, 2013 | 65.83 | 65.84 | 65.75 | 65.78 | 953,724 | +0.08(+0.13%) |
Jun 25, 2013 | 65.71 | 65.77 | 65.68 | 65.70 | 1,533,755 | +0.05(+0.08%) |
Jun 24, 2013 | 65.59 | 65.76 | 65.58 | 65.65 | 2,150,025 | -0.16(-0.24%) |
Jun 21, 2013 | 65.87 | 65.92 | 65.78 | 65.81 | 2,829,803 | -0.08(-0.12%) |
Jun 20, 2013 | 65.92 | 66.00 | 65.82 | 65.89 | 1,375,120 | -0.16(-0.24%) |
Jun 19, 2013 | 66.24 | 66.26 | 66.03 | 66.05 | 894,578 | -0.20(-0.30%) |
Jun 18, 2013 | 66.18 | 66.27 | 66.18 | 66.24 | 916,015 | -0.03(-0.05%) |
Jun 17, 2013 | 66.30 | 66.31 | 66.26 | 66.28 | 794,888 | +0.01(+0.01%) |
Jun 14, 2013 | 66.26 | 66.31 | 66.26 | 66.27 | 891,890 | +0.06(+0.09%) |
Jun 13, 2013 | 66.12 | 66.22 | 66.11 | 66.21 | 910,000 | +0.09(+0.14%) |
Jun 12, 2013 | 66.11 | 66.16 | 66.11 | 66.12 | 692,445 | -0.01(-0.01%) |
Jun 11, 2013 | 66.07 | 66.13 | 66.04 | 66.13 | 1,437,817 | -0.01(-0.01%) |
Jun 10, 2013 | 66.14 | 66.15 | 66.10 | 66.14 | 1,119,644 | -0.04(-0.06%) |
Jun 07, 2013 | 66.24 | 66.24 | 66.17 | 66.17 | 1,163,857 | -0.08(-0.12%) |
Jun 06, 2013 | 66.25 | 66.29 | 66.23 | 66.25 | 923,347 | -0.03(-0.05%) |
Jun 05, 2013 | 66.24 | 66.30 | 66.24 | 66.28 | 1,068,188 | +0.02(+0.04%) |
Jun 04, 2013 | 66.23 | 66.28 | 66.23 | 66.26 | 1,101,068 | +0.02(+0.02%) |