Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 66.45 | 66.58 | 66.30 | 66.57 | 4,403,118 | +0.33(+0.50%) |
Sep 29, 2014 | 66.07 | 66.30 | 65.97 | 66.24 | 5,488,170 | -0.18(-0.27%) |
Sep 26, 2014 | 66.19 | 66.50 | 65.99 | 66.42 | 6,217,952 | -0.08(-0.12%) |
Sep 25, 2014 | 66.75 | 66.82 | 66.38 | 66.50 | 4,931,030 | -0.33(-0.50%) |
Sep 24, 2014 | 67.06 | 67.15 | 66.82 | 66.83 | 3,761,400 | -0.27(-0.40%) |
Sep 23, 2014 | 67.28 | 67.38 | 67.08 | 67.10 | 3,078,637 | -0.30(-0.44%) |
Sep 22, 2014 | 67.58 | 67.58 | 67.40 | 67.40 | 2,533,159 | -0.10(-0.15%) |
Sep 19, 2014 | 67.43 | 67.56 | 67.43 | 67.49 | 2,243,578 | +0.12(+0.17%) |
Sep 18, 2014 | 67.43 | 67.46 | 67.38 | 67.38 | 2,143,489 | +0.05(+0.07%) |
Sep 17, 2014 | 67.26 | 67.44 | 67.21 | 67.33 | 2,614,061 | +0.12(+0.17%) |
Sep 16, 2014 | 67.05 | 67.36 | 67.03 | 67.21 | 2,968,712 | +0.03(+0.05%) |
Sep 15, 2014 | 67.30 | 67.35 | 67.11 | 67.18 | 3,798,700 | -0.10(-0.15%) |
Sep 12, 2014 | 67.26 | 67.35 | 67.20 | 67.28 | 2,035,817 | -0.05(-0.07%) |
Sep 11, 2014 | 67.40 | 67.40 | 67.23 | 67.33 | 2,035,782 | -0.07(-0.10%) |
Sep 10, 2014 | 67.40 | 67.43 | 67.31 | 67.40 | 3,160,264 | -0.03(-0.05%) |
Sep 09, 2014 | 67.73 | 67.76 | 67.40 | 67.43 | 5,991,873 | -0.33(-0.49%) |
Sep 08, 2014 | 67.83 | 67.88 | 67.71 | 67.76 | 1,067,068 | -0.07(-0.10%) |
Sep 05, 2014 | 67.86 | 68.01 | 67.78 | 67.83 | 4,905,089 | -0.07(-0.10%) |
Sep 04, 2014 | 68.12 | 68.21 | 67.84 | 67.89 | 6,298,102 | -0.23(-0.34%) |
Sep 03, 2014 | 68.27 | 68.34 | 68.12 | 68.12 | 2,854,378 | -0.20(-0.29%) |
Sep 02, 2014 | 68.31 | 68.37 | 68.22 | 68.32 | 2,274,572 | +0.09(+0.14%) |
Aug 29, 2014 | 68.23 | 68.23 | 68.23 | 68.23 | 1,715,464 | +0.00(+0.00%) |
Aug 28, 2014 | 68.18 | 68.26 | 68.15 | 68.23 | 1,336,809 | -0.02(-0.02%) |
Aug 27, 2014 | 68.33 | 68.34 | 68.25 | 68.25 | 900,364 | -0.07(-0.10%) |
Aug 26, 2014 | 68.28 | 68.36 | 68.25 | 68.31 | 1,378,712 | +0.05(+0.07%) |
Aug 25, 2014 | 68.13 | 68.26 | 68.06 | 68.26 | 1,791,605 | +0.21(+0.32%) |
Aug 22, 2014 | 68.20 | 68.21 | 68.01 | 68.05 | 1,227,776 | -0.12(-0.17%) |
Aug 21, 2014 | 68.20 | 68.25 | 68.16 | 68.16 | 1,342,159 | -0.02(-0.02%) |
Aug 20, 2014 | 68.15 | 68.20 | 68.08 | 68.18 | 1,415,887 | +0.00(+0.00%) |
Aug 19, 2014 | 68.15 | 68.18 | 68.10 | 68.18 | 3,090,406 | +0.05(+0.07%) |
Aug 18, 2014 | 67.95 | 68.15 | 67.93 | 68.13 | 2,880,676 | +0.21(+0.32%) |
Aug 15, 2014 | 67.90 | 68.06 | 67.82 | 67.92 | 4,834,180 | +0.05(+0.07%) |
Aug 14, 2014 | 67.75 | 67.92 | 67.71 | 67.87 | 3,134,178 | +0.18(+0.27%) |
Aug 13, 2014 | 67.59 | 67.72 | 67.57 | 67.68 | 2,251,127 | +0.21(+0.32%) |
Aug 12, 2014 | 67.50 | 67.54 | 67.32 | 67.47 | 4,497,741 | +0.03(+0.05%) |
Aug 11, 2014 | 67.29 | 67.49 | 67.11 | 67.44 | 3,491,122 | +0.33(+0.49%) |
Aug 08, 2014 | 66.81 | 67.22 | 66.79 | 67.11 | 3,483,125 | +0.28(+0.42%) |
Aug 07, 2014 | 66.96 | 67.01 | 66.81 | 66.83 | 2,804,130 | -0.03(-0.05%) |
Aug 06, 2014 | 66.65 | 66.91 | 66.63 | 66.86 | 3,687,002 | +0.12(+0.17%) |
Aug 05, 2014 | 66.84 | 66.86 | 66.58 | 66.74 | 3,819,064 | -0.12(-0.17%) |
Aug 04, 2014 | 66.37 | 66.89 | 66.37 | 66.86 | 4,575,499 | +0.45(+0.67%) |
Aug 01, 2014 | 66.63 | 66.68 | 66.07 | 66.41 | 7,993,861 | -0.14(-0.21%) |
Jul 31, 2014 | 66.84 | 66.92 | 66.56 | 66.56 | 7,598,100 | -0.66(-0.98%) |
Jul 30, 2014 | 67.48 | 67.54 | 66.98 | 67.21 | 4,978,418 | -0.26(-0.39%) |
Jul 29, 2014 | 67.54 | 67.63 | 67.46 | 67.48 | 2,674,561 | -0.03(-0.05%) |
Jul 28, 2014 | 67.62 | 67.64 | 67.46 | 67.51 | 2,791,159 | -0.08(-0.12%) |
Jul 25, 2014 | 67.77 | 67.79 | 67.58 | 67.59 | 1,798,662 | -0.18(-0.27%) |
Jul 24, 2014 | 67.77 | 67.82 | 67.72 | 67.77 | 3,220,952 | +0.02(+0.02%) |
Jul 23, 2014 | 67.56 | 67.77 | 67.56 | 67.76 | 2,438,569 | +0.21(+0.32%) |
Jul 22, 2014 | 67.44 | 67.61 | 67.44 | 67.54 | 1,894,503 | +0.10(+0.15%) |
Jul 21, 2014 | 67.53 | 67.58 | 67.38 | 67.44 | 3,002,542 | -0.08(-0.12%) |
Jul 18, 2014 | 67.48 | 67.64 | 67.39 | 67.53 | 1,984,253 | +0.23(+0.34%) |
Jul 17, 2014 | 67.72 | 67.76 | 67.30 | 67.30 | 4,405,543 | -0.51(-0.75%) |
Jul 16, 2014 | 67.94 | 67.95 | 67.76 | 67.80 | 2,021,665 | -0.11(-0.17%) |
Jul 15, 2014 | 67.95 | 68.03 | 67.87 | 67.92 | 1,527,455 | -0.07(-0.10%) |
Jul 14, 2014 | 68.00 | 68.03 | 67.97 | 67.99 | 1,105,574 | +0.05(+0.07%) |
Jul 11, 2014 | 67.94 | 68.00 | 67.89 | 67.94 | 1,664,264 | +0.05(+0.07%) |
Jul 10, 2014 | 68.10 | 68.10 | 67.87 | 67.89 | 4,464,524 | -0.26(-0.39%) |
Jul 09, 2014 | 68.20 | 68.25 | 68.12 | 68.15 | 2,889,714 | -0.02(-0.03%) |
Jul 08, 2014 | 68.23 | 68.28 | 68.16 | 68.17 | 1,586,920 | -0.01(-0.02%) |
Jul 07, 2014 | 68.23 | 68.28 | 68.17 | 68.18 | 1,352,012 | -0.07(-0.10%) |
Jul 03, 2014 | 68.25 | 68.25 | 68.25 | 68.25 | 965,476 | +0.02(+0.02%) |
Jul 02, 2014 | 68.25 | 68.30 | 68.22 | 68.23 | 2,172,684 | +0.00(+0.00%) |