Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 67.95 | 68.33 | 67.64 | 67.69 | 4,173,225 | -0.17(-0.26%) |
Sep 29, 2014 | 67.00 | 68.03 | 66.97 | 67.86 | 3,778,526 | +0.18(+0.27%) |
Sep 26, 2014 | 67.22 | 67.85 | 67.08 | 67.68 | 2,763,802 | +0.50(+0.74%) |
Sep 25, 2014 | 68.23 | 68.43 | 67.18 | 67.18 | 3,897,546 | -1.17(-1.71%) |
Sep 24, 2014 | 68.18 | 68.43 | 67.72 | 68.35 | 2,603,211 | +0.31(+0.45%) |
Sep 23, 2014 | 68.67 | 69.00 | 68.04 | 68.04 | 3,383,370 | -1.03(-1.49%) |
Sep 22, 2014 | 69.60 | 69.95 | 69.04 | 69.07 | 2,547,255 | -0.65(-0.93%) |
Sep 19, 2014 | 70.01 | 70.21 | 69.57 | 69.72 | 5,219,409 | +0.33(+0.48%) |
Sep 18, 2014 | 68.97 | 69.65 | 68.81 | 69.39 | 5,063,513 | +0.66(+0.95%) |
Sep 17, 2014 | 68.40 | 69.06 | 68.11 | 68.73 | 4,913,738 | +0.58(+0.85%) |
Sep 16, 2014 | 67.63 | 68.41 | 67.38 | 68.15 | 3,486,635 | +0.56(+0.83%) |
Sep 15, 2014 | 67.27 | 67.82 | 67.11 | 67.59 | 4,366,451 | +0.46(+0.69%) |
Sep 12, 2014 | 67.27 | 67.36 | 66.89 | 67.12 | 3,556,652 | -0.24(-0.36%) |
Sep 11, 2014 | 67.21 | 67.46 | 67.12 | 67.36 | 2,568,127 | +0.00(+0.00%) |
Sep 10, 2014 | 67.68 | 68.19 | 67.34 | 67.36 | 3,712,323 | -0.24(-0.36%) |
Sep 09, 2014 | 68.00 | 68.05 | 67.57 | 67.61 | 2,346,173 | -0.46(-0.68%) |
Sep 08, 2014 | 68.35 | 68.65 | 67.88 | 68.07 | 2,298,999 | -0.51(-0.74%) |
Sep 05, 2014 | 68.42 | 68.71 | 68.12 | 68.58 | 1,954,178 | +0.16(+0.23%) |
Sep 04, 2014 | 68.57 | 68.92 | 68.15 | 68.42 | 2,282,161 | -0.02(-0.04%) |
Sep 03, 2014 | 68.67 | 68.77 | 68.37 | 68.44 | 2,661,731 | -0.04(-0.06%) |
Sep 02, 2014 | 68.29 | 68.58 | 67.90 | 68.48 | 3,387,020 | +0.43(+0.63%) |
Aug 29, 2014 | 68.04 | 68.05 | 68.05 | 68.05 | 2,288,533 | +0.39(+0.58%) |
Aug 28, 2014 | 67.59 | 67.83 | 67.35 | 67.66 | 1,447,701 | -0.31(-0.45%) |
Aug 27, 2014 | 68.00 | 68.02 | 67.75 | 67.97 | 1,877,172 | +0.13(+0.20%) |
Aug 26, 2014 | 68.11 | 68.21 | 67.79 | 67.84 | 1,758,872 | -0.22(-0.32%) |
Aug 25, 2014 | 67.90 | 68.55 | 67.85 | 68.05 | 2,638,607 | +0.63(+0.93%) |
Aug 22, 2014 | 67.71 | 68.00 | 67.34 | 67.42 | 1,759,033 | -0.32(-0.48%) |
Aug 21, 2014 | 67.35 | 67.85 | 67.15 | 67.75 | 3,453,344 | +0.64(+0.95%) |
Aug 20, 2014 | 66.72 | 67.19 | 66.59 | 67.11 | 2,604,108 | +0.36(+0.55%) |
Aug 19, 2014 | 66.87 | 66.91 | 66.69 | 66.74 | 2,034,876 | +0.05(+0.07%) |
Aug 18, 2014 | 66.24 | 66.69 | 66.15 | 66.69 | 3,621,743 | +0.93(+1.41%) |
Aug 15, 2014 | 66.49 | 66.49 | 65.32 | 65.76 | 2,851,620 | -0.41(-0.61%) |
Aug 14, 2014 | 66.27 | 66.47 | 66.04 | 66.17 | 1,942,665 | -0.07(-0.11%) |
Aug 13, 2014 | 66.05 | 66.29 | 65.84 | 66.25 | 3,127,859 | +0.45(+0.68%) |
Aug 12, 2014 | 65.01 | 65.86 | 65.01 | 65.80 | 3,529,638 | +0.52(+0.80%) |
Aug 11, 2014 | 65.54 | 65.80 | 65.18 | 65.27 | 2,104,231 | -0.14(-0.22%) |
Aug 08, 2014 | 64.79 | 65.26 | 64.44 | 65.42 | 2,748,784 | +0.70(+1.08%) |
Aug 07, 2014 | 65.39 | 65.44 | 64.59 | 64.72 | 2,829,300 | -0.35(-0.54%) |
Aug 06, 2014 | 64.75 | 65.33 | 64.65 | 65.07 | 3,414,458 | -0.02(-0.04%) |
Aug 05, 2014 | 65.85 | 66.03 | 64.98 | 65.09 | 4,466,366 | -1.18(-1.78%) |
Aug 04, 2014 | 65.93 | 66.27 | 65.60 | 66.27 | 6,097,681 | +0.60(+0.92%) |
Aug 01, 2014 | 65.30 | 66.10 | 65.16 | 65.67 | 4,861,993 | -0.04(-0.06%) |
Jul 31, 2014 | 67.01 | 67.07 | 65.71 | 65.71 | 3,924,106 | -1.67(-2.48%) |
Jul 30, 2014 | 67.31 | 67.58 | 66.93 | 67.38 | 3,396,788 | +0.31(+0.46%) |
Jul 29, 2014 | 67.36 | 67.67 | 67.07 | 67.08 | 2,589,414 | -0.28(-0.42%) |
Jul 28, 2014 | 68.66 | 69.00 | 67.05 | 67.36 | 2,888,861 | -0.10(-0.15%) |
Jul 25, 2014 | 67.84 | 68.17 | 67.39 | 67.46 | 3,546,070 | -0.62(-0.91%) |
Jul 24, 2014 | 68.19 | 68.25 | 67.88 | 68.07 | 4,381,726 | +0.34(+0.50%) |
Jul 23, 2014 | 68.02 | 68.07 | 67.70 | 67.74 | 3,451,136 | -0.11(-0.16%) |
Jul 22, 2014 | 67.67 | 68.07 | 67.65 | 67.84 | 4,800,775 | +0.17(+0.24%) |
Jul 21, 2014 | 68.01 | 68.09 | 67.56 | 67.68 | 4,352,028 | -0.31(-0.45%) |
Jul 18, 2014 | 69.13 | 69.31 | 67.79 | 67.98 | 7,708,695 | -0.17(-0.24%) |
Jul 17, 2014 | 69.45 | 69.63 | 68.08 | 68.15 | 4,942,394 | -1.56(-2.24%) |
Jul 16, 2014 | 70.26 | 70.35 | 69.45 | 69.71 | 4,063,070 | -0.43(-0.61%) |
Jul 15, 2014 | 69.72 | 70.54 | 69.68 | 70.14 | 3,666,644 | +0.74(+1.06%) |
Jul 14, 2014 | 69.93 | 70.14 | 69.31 | 69.40 | 3,157,388 | +0.04(+0.06%) |
Jul 11, 2014 | 69.21 | 69.46 | 68.83 | 69.36 | 2,341,592 | +0.22(+0.32%) |
Jul 10, 2014 | 68.60 | 69.46 | 68.56 | 69.14 | 2,907,056 | -0.58(-0.83%) |
Jul 09, 2014 | 69.52 | 70.18 | 69.13 | 69.72 | 3,356,540 | +0.96(+1.39%) |
Jul 08, 2014 | 68.81 | 69.07 | 68.48 | 68.76 | 3,196,335 | -0.28(-0.41%) |
Jul 07, 2014 | 69.65 | 69.89 | 68.81 | 69.04 | 3,028,103 | -1.14(-1.62%) |
Jul 03, 2014 | 69.56 | 70.18 | 70.18 | 70.18 | 3,403,135 | +1.12(+1.61%) |
Jul 02, 2014 | 68.81 | 69.13 | 68.69 | 69.07 | 3,425,971 | +0.48(+0.70%) |