Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.93 | 67.95 | 67.87 | 67.92 | 2,401,899 | +0.03(+0.05%) |
May 29, 2014 | 67.90 | 67.90 | 67.81 | 67.89 | 765,822 | +0.11(+0.17%) |
May 28, 2014 | 67.82 | 67.87 | 67.77 | 67.77 | 981,234 | -0.02(-0.02%) |
May 27, 2014 | 67.80 | 67.84 | 67.72 | 67.79 | 1,908,626 | +0.02(+0.02%) |
May 23, 2014 | 67.72 | 67.77 | 67.77 | 67.77 | 1,442,768 | +0.01(+0.01%) |
May 22, 2014 | 67.69 | 67.77 | 67.67 | 67.76 | 1,376,164 | +0.01(+0.01%) |
May 21, 2014 | 67.72 | 67.79 | 67.64 | 67.75 | 3,081,784 | +0.02(+0.02%) |
May 20, 2014 | 67.79 | 67.80 | 67.71 | 67.74 | 1,533,708 | -0.03(-0.05%) |
May 19, 2014 | 67.74 | 67.82 | 67.71 | 67.77 | 2,247,522 | +0.02(+0.02%) |
May 16, 2014 | 67.67 | 67.75 | 67.62 | 67.75 | 1,599,909 | +0.10(+0.14%) |
May 15, 2014 | 67.75 | 67.75 | 67.62 | 67.66 | 1,168,096 | -0.05(-0.07%) |
May 14, 2014 | 67.72 | 67.74 | 67.62 | 67.71 | 897,283 | +0.03(+0.05%) |
May 13, 2014 | 67.64 | 67.72 | 67.62 | 67.67 | 1,872,802 | +0.03(+0.05%) |
May 12, 2014 | 67.59 | 67.64 | 67.50 | 67.64 | 4,347,950 | +0.11(+0.17%) |
May 09, 2014 | 67.54 | 67.57 | 67.46 | 67.53 | 1,179,594 | +0.08(+0.12%) |
May 08, 2014 | 67.51 | 67.57 | 67.41 | 67.44 | 1,711,330 | -0.07(-0.10%) |
May 07, 2014 | 67.51 | 67.54 | 67.41 | 67.51 | 810,116 | +0.07(+0.10%) |
May 06, 2014 | 67.39 | 67.48 | 67.36 | 67.44 | 990,992 | +0.13(+0.19%) |
May 05, 2014 | 67.43 | 67.46 | 67.30 | 67.31 | 2,900,416 | -0.10(-0.15%) |
May 02, 2014 | 67.31 | 67.43 | 67.30 | 67.41 | 1,549,075 | +0.07(+0.10%) |
May 01, 2014 | 67.39 | 67.39 | 67.26 | 67.35 | 3,312,167 | +0.04(+0.07%) |
Apr 30, 2014 | 67.30 | 67.38 | 67.24 | 67.30 | 2,349,110 | +0.05(+0.07%) |
Apr 29, 2014 | 67.30 | 67.30 | 67.22 | 67.25 | 1,542,880 | -0.02(-0.02%) |
Apr 28, 2014 | 67.20 | 67.27 | 67.15 | 67.27 | 1,625,183 | +0.10(+0.15%) |
Apr 25, 2014 | 67.19 | 67.24 | 67.11 | 67.17 | 1,819,153 | +0.02(+0.02%) |
Apr 24, 2014 | 67.20 | 67.22 | 67.07 | 67.15 | 3,298,472 | -0.03(-0.05%) |
Apr 23, 2014 | 67.20 | 67.21 | 67.14 | 67.19 | 2,372,146 | +0.02(+0.02%) |
Apr 22, 2014 | 67.19 | 67.20 | 67.11 | 67.17 | 2,887,617 | +0.05(+0.07%) |
Apr 21, 2014 | 67.12 | 67.20 | 67.11 | 67.12 | 1,548,492 | +0.03(+0.05%) |
Apr 17, 2014 | 67.07 | 67.09 | 67.09 | 67.09 | 1,465,840 | -0.11(-0.17%) |
Apr 16, 2014 | 67.24 | 67.24 | 67.11 | 67.20 | 1,952,410 | +0.08(+0.12%) |
Apr 15, 2014 | 67.12 | 67.19 | 67.01 | 67.12 | 5,065,592 | +0.03(+0.05%) |
Apr 14, 2014 | 66.91 | 67.14 | 66.91 | 67.09 | 3,670,804 | +0.28(+0.41%) |
Apr 11, 2014 | 66.99 | 67.03 | 66.78 | 66.81 | 8,339,362 | -0.24(-0.36%) |
Apr 10, 2014 | 67.27 | 67.27 | 67.06 | 67.06 | 2,748,644 | -0.16(-0.24%) |
Apr 09, 2014 | 67.17 | 67.25 | 67.07 | 67.22 | 2,570,931 | +0.07(+0.10%) |
Apr 08, 2014 | 67.06 | 67.15 | 66.99 | 67.15 | 2,665,911 | +0.15(+0.22%) |
Apr 07, 2014 | 67.07 | 67.12 | 67.01 | 67.01 | 2,010,887 | -0.08(-0.12%) |
Apr 04, 2014 | 67.12 | 67.15 | 67.06 | 67.09 | 3,435,202 | +0.11(+0.17%) |
Apr 03, 2014 | 67.02 | 67.06 | 66.96 | 66.98 | 1,265,666 | +0.02(+0.02%) |
Apr 02, 2014 | 66.96 | 67.01 | 66.93 | 66.96 | 1,619,955 | +0.00(+0.00%) |
Apr 01, 2014 | 66.98 | 67.01 | 66.93 | 66.96 | 4,077,852 | +0.03(+0.04%) |
Mar 31, 2014 | 66.95 | 66.96 | 66.90 | 66.93 | 1,476,637 | +0.08(+0.12%) |
Mar 28, 2014 | 66.85 | 66.90 | 66.79 | 66.85 | 1,090,372 | +0.08(+0.12%) |
Mar 27, 2014 | 66.82 | 66.82 | 66.69 | 66.77 | 1,792,462 | +0.03(+0.05%) |
Mar 26, 2014 | 66.85 | 66.91 | 66.74 | 66.74 | 2,101,987 | -0.05(-0.07%) |
Mar 25, 2014 | 66.78 | 66.85 | 66.75 | 66.78 | 1,539,268 | +0.03(+0.05%) |
Mar 24, 2014 | 66.75 | 66.77 | 66.62 | 66.75 | 1,848,189 | +0.15(+0.22%) |
Mar 21, 2014 | 66.67 | 66.74 | 66.56 | 66.61 | 2,072,226 | -0.06(-0.10%) |
Mar 20, 2014 | 66.40 | 66.67 | 66.40 | 66.67 | 2,071,100 | +0.23(+0.34%) |
Mar 19, 2014 | 66.74 | 66.75 | 66.36 | 66.44 | 4,929,862 | -0.23(-0.34%) |
Mar 18, 2014 | 66.57 | 66.72 | 66.54 | 66.67 | 1,979,391 | +0.21(+0.32%) |
Mar 17, 2014 | 66.49 | 66.57 | 66.46 | 66.46 | 1,729,442 | +0.06(+0.10%) |
Mar 14, 2014 | 66.43 | 66.53 | 66.40 | 66.40 | 1,727,971 | -0.10(-0.15%) |
Mar 13, 2014 | 66.62 | 66.64 | 66.38 | 66.49 | 3,650,327 | -0.10(-0.15%) |
Mar 12, 2014 | 66.57 | 66.64 | 66.51 | 66.59 | 2,289,969 | +0.02(+0.02%) |
Mar 11, 2014 | 66.61 | 66.65 | 66.51 | 66.57 | 1,581,930 | +0.03(+0.05%) |
Mar 10, 2014 | 66.54 | 66.59 | 66.49 | 66.54 | 2,429,445 | -0.03(-0.05%) |
Mar 07, 2014 | 66.74 | 66.77 | 66.53 | 66.57 | 4,729,152 | -0.19(-0.29%) |
Mar 06, 2014 | 66.91 | 66.98 | 66.77 | 66.77 | 1,077,773 | -0.16(-0.24%) |
Mar 05, 2014 | 67.00 | 67.00 | 66.87 | 66.93 | 2,318,565 | -0.05(-0.07%) |
Mar 04, 2014 | 66.91 | 66.99 | 66.87 | 66.98 | 1,915,543 | +0.16(+0.24%) |
Mar 03, 2014 | 66.80 | 66.85 | 66.57 | 66.82 | 2,670,087 | -0.13(-0.19%) |
Feb 28, 2014 | 66.81 | 66.94 | 66.73 | 66.94 | 1,609,610 | +0.16(+0.24%) |
Feb 27, 2014 | 66.70 | 66.81 | 66.69 | 66.78 | 1,080,033 | +0.13(+0.19%) |
Feb 26, 2014 | 66.69 | 66.70 | 66.59 | 66.65 | 1,927,620 | +0.06(+0.10%) |
Feb 25, 2014 | 66.55 | 66.65 | 66.17 | 66.59 | 3,511,115 | +0.14(+0.22%) |
Feb 24, 2014 | 66.43 | 66.55 | 66.33 | 66.44 | 1,798,303 | +0.11(+0.17%) |
Feb 21, 2014 | 66.33 | 66.38 | 66.29 | 66.33 | 1,351,401 | +0.11(+0.17%) |
Feb 20, 2014 | 66.12 | 66.28 | 66.04 | 66.22 | 2,444,084 | +0.19(+0.29%) |
Feb 19, 2014 | 66.17 | 66.22 | 66.01 | 66.02 | 3,040,269 | -0.06(-0.10%) |
Feb 18, 2014 | 66.09 | 66.17 | 66.01 | 66.09 | 3,744,552 | +0.06(+0.10%) |
Feb 14, 2014 | 65.93 | 66.02 | 66.02 | 66.02 | 1,241,801 | +0.13(+0.20%) |
Feb 13, 2014 | 65.80 | 65.96 | 65.77 | 65.90 | 1,889,168 | +0.11(+0.17%) |
Feb 12, 2014 | 65.88 | 65.90 | 65.75 | 65.78 | 1,384,407 | -0.05(-0.07%) |
Feb 11, 2014 | 65.70 | 65.86 | 65.67 | 65.83 | 3,690,364 | +0.16(+0.25%) |
Feb 10, 2014 | 65.67 | 65.73 | 65.59 | 65.67 | 3,166,146 | +0.02(+0.02%) |
Feb 07, 2014 | 65.56 | 65.67 | 65.46 | 65.65 | 4,661,638 | +0.29(+0.44%) |
Feb 06, 2014 | 65.30 | 65.40 | 65.19 | 65.36 | 1,775,093 | +0.21(+0.32%) |
Feb 05, 2014 | 65.23 | 65.25 | 65.10 | 65.15 | 4,182,316 | +0.02(+0.02%) |
Feb 04, 2014 | 65.28 | 65.36 | 65.14 | 65.14 | 3,835,024 | -0.02(-0.02%) |
Feb 03, 2014 | 65.48 | 65.48 | 65.07 | 65.15 | 4,461,889 | -0.28(-0.42%) |
Jan 31, 2014 | 65.35 | 65.50 | 65.29 | 65.43 | 5,272,845 | -0.03(-0.05%) |
Jan 30, 2014 | 65.43 | 65.51 | 65.33 | 65.46 | 4,362,306 | +0.14(+0.22%) |
Jan 29, 2014 | 65.35 | 65.37 | 65.24 | 65.32 | 3,483,459 | -0.13(-0.20%) |
Jan 28, 2014 | 65.19 | 65.51 | 65.15 | 65.45 | 3,856,182 | +0.37(+0.57%) |
Jan 27, 2014 | 65.30 | 65.32 | 65.08 | 65.08 | 4,365,563 | -0.03(-0.05%) |
Jan 24, 2014 | 65.43 | 65.45 | 65.08 | 65.11 | 4,550,794 | -0.48(-0.73%) |
Jan 23, 2014 | 65.64 | 65.64 | 65.53 | 65.59 | 1,987,579 | -0.05(-0.07%) |
Jan 22, 2014 | 65.67 | 65.72 | 65.54 | 65.64 | 2,804,689 | -0.05(-0.07%) |
Jan 21, 2014 | 65.64 | 65.72 | 65.62 | 65.69 | 1,190,080 | +0.02(+0.02%) |
Jan 17, 2014 | 65.64 | 65.67 | 65.67 | 65.67 | 1,743,661 | +0.06(+0.10%) |
Jan 16, 2014 | 65.61 | 65.62 | 65.55 | 65.61 | 1,658,612 | +0.02(+0.02%) |
Jan 15, 2014 | 65.48 | 65.61 | 65.48 | 65.59 | 2,303,584 | +0.11(+0.17%) |
Jan 14, 2014 | 65.46 | 65.51 | 65.37 | 65.48 | 2,835,239 | +0.06(+0.10%) |
Jan 13, 2014 | 65.50 | 65.51 | 65.37 | 65.42 | 2,328,052 | -0.02(-0.02%) |
Jan 10, 2014 | 65.42 | 65.46 | 65.33 | 65.43 | 2,769,406 | +0.16(+0.25%) |
Jan 09, 2014 | 65.29 | 65.30 | 65.17 | 65.27 | 2,063,721 | +0.08(+0.12%) |
Jan 08, 2014 | 65.16 | 65.24 | 65.16 | 65.19 | 2,560,109 | -0.01(-0.01%) |
Jan 07, 2014 | 65.22 | 65.27 | 65.19 | 65.20 | 2,079,909 | +0.01(+0.01%) |
Jan 06, 2014 | 65.19 | 65.24 | 65.11 | 65.19 | 2,052,785 | +0.13(+0.20%) |
Jan 03, 2014 | 65.09 | 65.16 | 65.03 | 65.06 | 1,428,769 | +0.05(+0.07%) |
Jan 02, 2014 | 65.13 | 65.13 | 64.92 | 65.01 | 2,659,937 | -0.05(-0.07%) |
Dec 31, 2013 | 65.01 | 65.06 | 65.06 | 65.06 | 1,754,446 | +0.08(+0.12%) |
Dec 30, 2013 | 65.01 | 65.01 | 64.93 | 64.98 | 1,464,476 | +0.02(+0.02%) |
Dec 27, 2013 | 64.97 | 64.98 | 64.90 | 64.97 | 1,067,902 | -0.00(-0.01%) |
Dec 26, 2013 | 64.91 | 64.97 | 64.86 | 64.97 | 627,626 | +0.03(+0.05%) |
Dec 24, 2013 | 64.86 | 64.95 | 64.86 | 64.94 | 1,088,816 | +0.05(+0.07%) |
Dec 23, 2013 | 64.81 | 64.99 | 64.73 | 64.89 | 2,595,391 | +0.06(+0.10%) |
Dec 20, 2013 | 64.79 | 64.84 | 64.71 | 64.83 | 4,620,859 | +0.05(+0.07%) |
Dec 19, 2013 | 64.81 | 64.82 | 64.68 | 64.78 | 2,643,189 | -0.08(-0.12%) |
Dec 18, 2013 | 64.81 | 64.95 | 64.62 | 64.86 | 4,154,353 | +0.00(+0.00%) |
Dec 17, 2013 | 64.76 | 64.91 | 64.76 | 64.86 | 3,565,305 | +0.10(+0.15%) |
Dec 16, 2013 | 64.68 | 64.84 | 64.68 | 64.76 | 3,700,169 | +0.13(+0.20%) |
Dec 13, 2013 | 64.68 | 64.76 | 64.62 | 64.64 | 3,267,373 | +0.00(+0.00%) |
Dec 12, 2013 | 64.68 | 64.73 | 64.59 | 64.64 | 3,328,476 | -0.05(-0.07%) |
Dec 11, 2013 | 64.83 | 64.86 | 64.62 | 64.68 | 2,724,692 | -0.11(-0.17%) |
Dec 10, 2013 | 64.81 | 64.84 | 64.75 | 64.79 | 1,676,267 | -0.03(-0.05%) |
Dec 09, 2013 | 64.75 | 64.84 | 64.67 | 64.83 | 3,271,258 | +0.21(+0.32%) |
Dec 06, 2013 | 64.56 | 64.68 | 64.52 | 64.62 | 2,129,783 | +0.21(+0.32%) |
Dec 05, 2013 | 64.46 | 64.52 | 64.38 | 64.41 | 4,632,628 | -0.03(-0.05%) |
Dec 04, 2013 | 64.49 | 64.60 | 64.35 | 64.44 | 2,909,545 | -0.18(-0.27%) |
Dec 03, 2013 | 64.56 | 64.65 | 64.52 | 64.62 | 1,423,567 | -0.02(-0.02%) |
Dec 02, 2013 | 64.71 | 64.73 | 64.56 | 64.64 | 2,618,152 | -0.09(-0.14%) |
Nov 29, 2013 | 64.68 | 64.73 | 64.62 | 64.73 | 1,021,643 | +0.13(+0.20%) |
Nov 27, 2013 | 64.65 | 64.67 | 64.55 | 64.60 | 1,366,382 | +0.00(+0.00%) |
Nov 26, 2013 | 64.55 | 64.62 | 64.49 | 64.60 | 1,059,786 | +0.03(+0.05%) |
Nov 25, 2013 | 64.51 | 64.57 | 64.39 | 64.57 | 2,291,944 | +0.11(+0.17%) |
Nov 22, 2013 | 64.39 | 64.47 | 64.30 | 64.46 | 1,791,687 | +0.06(+0.10%) |
Nov 21, 2013 | 64.25 | 64.39 | 64.19 | 64.39 | 2,400,465 | +0.20(+0.31%) |
Nov 20, 2013 | 64.35 | 64.39 | 64.10 | 64.20 | 1,975,819 | -0.07(-0.11%) |
Nov 19, 2013 | 64.28 | 64.33 | 64.22 | 64.27 | 1,372,886 | -0.02(-0.04%) |
Nov 18, 2013 | 64.41 | 64.43 | 64.20 | 64.29 | 3,661,396 | -0.09(-0.13%) |
Nov 15, 2013 | 64.22 | 64.38 | 64.14 | 64.38 | 3,092,040 | +0.16(+0.24%) |
Nov 14, 2013 | 64.14 | 64.24 | 64.03 | 64.22 | 3,139,558 | +0.33(+0.52%) |
Nov 12, 2013 | 63.96 | 64.00 | 63.85 | 63.89 | 2,389,681 | -0.08(-0.12%) |
Nov 11, 2013 | 64.22 | 64.22 | 63.89 | 63.97 | 4,115,074 | -0.25(-0.40%) |
Nov 08, 2013 | 64.14 | 64.32 | 64.09 | 64.22 | 8,260,572 | -0.16(-0.25%) |
Nov 07, 2013 | 64.33 | 64.39 | 64.24 | 64.38 | 2,625,406 | +0.11(+0.17%) |
Nov 06, 2013 | 64.20 | 64.30 | 64.16 | 64.27 | 3,035,954 | +0.14(+0.22%) |
Nov 05, 2013 | 64.25 | 64.28 | 64.12 | 64.12 | 1,640,525 | -0.19(-0.30%) |
Nov 04, 2013 | 64.28 | 64.38 | 64.28 | 64.32 | 1,277,831 | +0.10(+0.15%) |
Nov 01, 2013 | 64.32 | 64.44 | 64.20 | 64.22 | 2,824,367 | -0.00(-0.01%) |
Oct 31, 2013 | 64.29 | 64.35 | 64.18 | 64.22 | 3,417,209 | -0.03(-0.05%) |
Oct 30, 2013 | 64.45 | 64.47 | 64.18 | 64.26 | 2,042,522 | -0.13(-0.20%) |
Oct 29, 2013 | 64.40 | 64.41 | 64.29 | 64.38 | 1,445,732 | +0.05(+0.07%) |
Oct 28, 2013 | 64.32 | 64.40 | 64.27 | 64.33 | 1,141,874 | +0.05(+0.07%) |
Oct 25, 2013 | 64.22 | 64.34 | 64.21 | 64.29 | 1,768,336 | +0.06(+0.10%) |
Oct 24, 2013 | 64.21 | 64.33 | 64.18 | 64.22 | 1,608,166 | -0.03(-0.05%) |
Oct 23, 2013 | 64.19 | 64.33 | 64.08 | 64.26 | 2,699,976 | +0.08(+0.12%) |
Oct 22, 2013 | 64.16 | 64.29 | 64.07 | 64.18 | 4,617,292 | +0.16(+0.25%) |
Oct 21, 2013 | 64.08 | 64.15 | 63.96 | 64.02 | 4,477,288 | -0.06(-0.10%) |
Oct 18, 2013 | 64.00 | 64.11 | 63.93 | 64.08 | 3,426,862 | +0.17(+0.27%) |
Oct 17, 2013 | 63.58 | 63.91 | 63.58 | 63.91 | 4,095,304 | +0.32(+0.50%) |
Oct 16, 2013 | 63.43 | 63.69 | 63.43 | 63.59 | 5,734,798 | +0.21(+0.32%) |
Oct 15, 2013 | 63.40 | 63.45 | 63.23 | 63.39 | 1,930,120 | -0.03(-0.05%) |
Oct 14, 2013 | 63.28 | 63.48 | 63.28 | 63.42 | 850,624 | +0.06(+0.10%) |
Oct 11, 2013 | 63.31 | 63.40 | 63.24 | 63.35 | 2,982,880 | +0.09(+0.15%) |
Oct 10, 2013 | 63.12 | 63.31 | 63.10 | 63.26 | 2,147,027 | +0.27(+0.43%) |
Oct 09, 2013 | 63.09 | 63.09 | 62.93 | 62.99 | 2,424,634 | +0.06(+0.10%) |
Oct 08, 2013 | 63.09 | 63.12 | 62.90 | 62.93 | 3,001,348 | +0.02(+0.04%) |
Oct 07, 2013 | 62.94 | 63.04 | 62.90 | 62.90 | 951,815 | -0.21(-0.34%) |
Oct 04, 2013 | 62.94 | 63.12 | 62.88 | 63.12 | 3,435,395 | +0.19(+0.30%) |
Oct 03, 2013 | 62.96 | 62.97 | 62.77 | 62.93 | 2,375,967 | +0.06(+0.10%) |
Oct 02, 2013 | 62.80 | 62.86 | 62.69 | 62.86 | 1,821,965 | +0.06(+0.10%) |
Oct 01, 2013 | 62.64 | 62.85 | 62.63 | 62.80 | 2,597,123 | +0.03(+0.05%) |
Sep 27, 2013 | 62.75 | 62.88 | 62.70 | 62.77 | 3,305,027 | -0.08(-0.13%) |
Sep 26, 2013 | 62.92 | 62.99 | 62.77 | 62.85 | 2,820,783 | -0.02(-0.02%) |
Sep 25, 2013 | 62.91 | 63.00 | 62.82 | 62.86 | 2,052,213 | -0.05(-0.08%) |
Sep 24, 2013 | 63.13 | 63.13 | 62.91 | 62.91 | 2,965,367 | -0.17(-0.27%) |
Sep 23, 2013 | 63.03 | 63.10 | 62.99 | 63.08 | 2,980,170 | +0.09(+0.15%) |
Sep 20, 2013 | 63.18 | 63.18 | 62.97 | 62.99 | 4,155,582 | -0.14(-0.22%) |
Sep 19, 2013 | 63.46 | 63.46 | 63.12 | 63.13 | 2,851,259 | -0.19(-0.30%) |
Sep 18, 2013 | 62.64 | 63.44 | 62.64 | 63.32 | 6,332,510 | +0.57(+0.90%) |
Sep 17, 2013 | 62.61 | 62.79 | 62.61 | 62.75 | 3,049,730 | +0.19(+0.30%) |
Sep 16, 2013 | 62.70 | 62.72 | 62.48 | 62.56 | 3,417,244 | +0.30(+0.48%) |
Sep 13, 2013 | 62.36 | 62.36 | 62.19 | 62.27 | 2,306,114 | -0.03(-0.05%) |
Sep 12, 2013 | 62.26 | 62.35 | 62.23 | 62.30 | 1,991,068 | -0.06(-0.10%) |
Sep 11, 2013 | 62.19 | 62.36 | 62.14 | 62.36 | 2,211,315 | +0.11(+0.18%) |
Sep 10, 2013 | 62.17 | 62.28 | 62.14 | 62.25 | 4,359,086 | +0.11(+0.18%) |
Sep 09, 2013 | 61.97 | 62.22 | 61.97 | 62.14 | 3,396,308 | +0.22(+0.36%) |
Sep 06, 2013 | 62.09 | 62.19 | 61.78 | 61.92 | 3,267,717 | +0.19(+0.31%) |
Sep 05, 2013 | 61.93 | 61.95 | 61.71 | 61.73 | 2,992,716 | -0.25(-0.41%) |
Sep 04, 2013 | 62.00 | 62.14 | 61.92 | 61.98 | 5,415,064 | +0.11(+0.18%) |
Sep 03, 2013 | 62.31 | 62.31 | 61.87 | 61.87 | 3,599,443 | -0.20(-0.32%) |
Aug 30, 2013 | 62.08 | 62.25 | 61.91 | 62.07 | 4,378,297 | -0.03(-0.05%) |
Aug 29, 2013 | 61.75 | 62.13 | 61.74 | 62.10 | 2,584,219 | +0.17(+0.28%) |
Aug 28, 2013 | 61.74 | 61.93 | 61.68 | 61.93 | 1,963,209 | +0.23(+0.38%) |
Aug 27, 2013 | 61.85 | 61.88 | 61.67 | 61.69 | 3,600,466 | -0.30(-0.48%) |
Aug 26, 2013 | 62.04 | 62.08 | 61.91 | 61.99 | 2,880,118 | -0.05(-0.08%) |
Aug 23, 2013 | 61.82 | 62.08 | 61.75 | 62.04 | 3,625,728 | +0.17(+0.28%) |
Aug 22, 2013 | 61.58 | 61.88 | 61.58 | 61.86 | 3,784,665 | +0.34(+0.56%) |
Aug 21, 2013 | 61.61 | 61.73 | 61.47 | 61.52 | 1,855,429 | -0.23(-0.38%) |
Aug 20, 2013 | 61.43 | 61.82 | 61.25 | 61.75 | 3,941,672 | +0.50(+0.82%) |
Aug 19, 2013 | 61.61 | 61.74 | 61.24 | 61.25 | 3,754,612 | -0.42(-0.68%) |
Aug 16, 2013 | 61.93 | 62.04 | 61.68 | 61.68 | 6,000,083 | -0.20(-0.33%) |
Aug 15, 2013 | 61.93 | 62.04 | 61.78 | 61.88 | 4,785,448 | -0.28(-0.45%) |
Aug 14, 2013 | 62.18 | 62.21 | 62.10 | 62.16 | 2,781,617 | -0.05(-0.08%) |
Aug 13, 2013 | 62.27 | 62.32 | 62.15 | 62.21 | 3,250,921 | -0.08(-0.13%) |
Aug 12, 2013 | 62.27 | 62.41 | 62.25 | 62.29 | 2,233,574 | -0.03(-0.05%) |
Aug 09, 2013 | 62.04 | 62.33 | 61.91 | 62.32 | 2,842,074 | +0.03(+0.05%) |
Aug 08, 2013 | 62.15 | 62.30 | 62.13 | 62.29 | 2,041,694 | +0.11(+0.18%) |
Aug 07, 2013 | 62.19 | 62.27 | 62.13 | 62.18 | 2,856,162 | -0.09(-0.15%) |
Aug 06, 2013 | 62.33 | 62.44 | 62.18 | 62.27 | 2,146,311 | -0.03(-0.05%) |
Aug 05, 2013 | 62.46 | 62.58 | 62.30 | 62.30 | 1,575,835 | -0.33(-0.52%) |
Aug 02, 2013 | 62.30 | 62.71 | 62.30 | 62.63 | 2,942,825 | +0.34(+0.55%) |
Aug 01, 2013 | 62.68 | 62.83 | 62.25 | 62.29 | 5,388,529 | -0.43(-0.68%) |
Jul 31, 2013 | 62.39 | 62.78 | 62.36 | 62.71 | 3,117,431 | +0.20(+0.32%) |
Jul 30, 2013 | 62.62 | 62.93 | 62.49 | 62.51 | 5,518,043 | -0.09(-0.15%) |
Jul 29, 2013 | 62.78 | 62.82 | 62.54 | 62.60 | 3,451,592 | -0.28(-0.45%) |
Jul 26, 2013 | 62.71 | 62.88 | 62.61 | 62.88 | 3,214,143 | +0.11(+0.17%) |
Jul 25, 2013 | 62.62 | 62.87 | 62.62 | 62.78 | 4,240,251 | -0.11(-0.17%) |
Jul 24, 2013 | 63.32 | 63.34 | 62.76 | 62.88 | 4,644,845 | -0.45(-0.71%) |
Jul 23, 2013 | 63.58 | 63.58 | 63.32 | 63.34 | 1,502,580 | -0.19(-0.29%) |
Jul 22, 2013 | 63.39 | 63.58 | 63.34 | 63.52 | 3,543,432 | +0.14(+0.22%) |
Jul 19, 2013 | 63.44 | 63.44 | 63.27 | 63.38 | 1,781,284 | -0.03(-0.05%) |
Jul 18, 2013 | 63.06 | 63.48 | 62.95 | 63.41 | 8,846,547 | +0.45(+0.71%) |
Jul 17, 2013 | 62.76 | 63.02 | 62.67 | 62.97 | 4,072,865 | +0.38(+0.60%) |
Jul 16, 2013 | 62.70 | 62.85 | 62.42 | 62.59 | 3,147,975 | -0.16(-0.25%) |
Jul 15, 2013 | 62.49 | 62.81 | 62.46 | 62.74 | 2,590,175 | +0.25(+0.40%) |
Jul 12, 2013 | 62.49 | 62.53 | 62.21 | 62.49 | 7,957,064 | +0.02(+0.02%) |
Jul 11, 2013 | 62.21 | 62.49 | 62.18 | 62.48 | 6,625,988 | +0.70(+1.13%) |
Jul 10, 2013 | 61.50 | 61.83 | 61.47 | 61.78 | 7,166,487 | +0.31(+0.51%) |
Jul 09, 2013 | 61.73 | 61.54 | 61.37 | 61.47 | 4,958,060 | -0.02(-0.03%) |
Jul 08, 2013 | 60.83 | 61.50 | 60.80 | 61.48 | 4,331,116 | +0.78(+1.28%) |
Jul 05, 2013 | 61.14 | 61.20 | 60.64 | 60.70 | 4,502,632 | -0.79(-1.29%) |
Jul 03, 2013 | 61.25 | 61.50 | 61.11 | 61.50 | 1,263,997 | +0.23(+0.38%) |
Jul 02, 2013 | 61.39 | 61.59 | 61.15 | 61.27 | 4,407,879 | -0.16(-0.25%) |
Jul 01, 2013 | 61.37 | 61.55 | 61.27 | 61.42 | 4,063,782 | +0.26(+0.42%) |
Jun 28, 2013 | 61.21 | 61.34 | 60.79 | 61.17 | 8,057,845 | +0.17(+0.28%) |
Jun 26, 2013 | 60.82 | 61.17 | 60.79 | 60.99 | 5,434,700 | +0.31(+0.51%) |
Jun 25, 2013 | 60.30 | 60.70 | 60.25 | 60.68 | 5,393,388 | +0.74(+1.24%) |
Jun 24, 2013 | 60.00 | 60.58 | 59.18 | 59.94 | 13,562,874 | -0.68(-1.12%) |
Jun 21, 2013 | 61.21 | 61.38 | 60.56 | 60.62 | 13,985,074 | -0.53(-0.87%) |
Jun 20, 2013 | 61.21 | 61.51 | 60.92 | 61.16 | 9,952,256 | -0.66(-1.06%) |
Jun 19, 2013 | 62.56 | 62.81 | 61.68 | 61.82 | 10,553,231 | -0.79(-1.26%) |
Jun 18, 2013 | 62.42 | 62.62 | 62.37 | 62.61 | 3,471,485 | +0.15(+0.25%) |
Jun 17, 2013 | 62.53 | 62.73 | 62.39 | 62.45 | 2,756,969 | +0.15(+0.25%) |
Jun 14, 2013 | 62.47 | 62.57 | 62.20 | 62.30 | 3,067,712 | -0.14(-0.22%) |
Jun 13, 2013 | 61.86 | 62.51 | 61.82 | 62.44 | 7,796,084 | +0.65(+1.05%) |
Jun 12, 2013 | 62.11 | 62.25 | 61.74 | 61.78 | 7,892,544 | -0.22(-0.35%) |
Jun 11, 2013 | 61.88 | 62.39 | 61.77 | 62.00 | 7,628,288 | -0.36(-0.57%) |
Jun 10, 2013 | 62.37 | 62.59 | 62.28 | 62.36 | 5,179,369 | +0.03(+0.05%) |
Jun 07, 2013 | 62.53 | 62.71 | 62.23 | 62.33 | 5,447,065 | -0.02(-0.02%) |
Jun 06, 2013 | 61.72 | 62.44 | 61.71 | 62.34 | 10,046,554 | +0.43(+0.70%) |
Jun 05, 2013 | 62.25 | 62.33 | 61.72 | 61.91 | 7,435,002 | -0.48(-0.77%) |
Jun 04, 2013 | 62.47 | 62.92 | 62.26 | 62.39 | 3,434,792 | -0.09(-0.15%) |