Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 69.92 | 70.02 | 69.09 | 69.49 | 664,359 | -0.61(-0.86%) |
Sep 29, 2014 | 69.17 | 70.22 | 69.02 | 70.10 | 397,927 | +0.33(+0.47%) |
Sep 26, 2014 | 68.99 | 70.31 | 68.82 | 69.77 | 374,328 | +0.88(+1.27%) |
Sep 25, 2014 | 69.01 | 69.07 | 68.41 | 68.90 | 335,153 | -0.05(-0.08%) |
Sep 24, 2014 | 68.47 | 69.06 | 68.45 | 68.95 | 190,559 | +0.48(+0.70%) |
Sep 23, 2014 | 68.44 | 68.98 | 68.33 | 68.47 | 299,050 | -0.03(-0.04%) |
Sep 22, 2014 | 69.47 | 69.49 | 68.32 | 68.50 | 286,470 | -1.03(-1.48%) |
Sep 19, 2014 | 69.32 | 69.74 | 68.90 | 69.53 | 565,329 | +0.23(+0.34%) |
Sep 18, 2014 | 69.35 | 69.53 | 68.88 | 69.29 | 419,446 | +0.15(+0.22%) |
Sep 17, 2014 | 69.16 | 69.48 | 68.83 | 69.14 | 337,448 | -0.01(-0.01%) |
Sep 16, 2014 | 68.59 | 69.31 | 68.41 | 69.15 | 465,425 | +0.33(+0.49%) |
Sep 15, 2014 | 68.78 | 68.93 | 68.49 | 68.82 | 225,774 | +0.16(+0.24%) |
Sep 12, 2014 | 68.84 | 68.86 | 68.36 | 68.65 | 300,640 | -0.19(-0.28%) |
Sep 11, 2014 | 68.50 | 68.97 | 68.40 | 68.84 | 219,617 | +0.24(+0.36%) |
Sep 10, 2014 | 67.91 | 68.63 | 67.91 | 68.60 | 291,239 | +0.61(+0.90%) |
Sep 09, 2014 | 68.27 | 68.62 | 67.90 | 67.99 | 298,803 | -0.47(-0.68%) |
Sep 08, 2014 | 68.70 | 68.85 | 68.11 | 68.45 | 371,629 | -0.33(-0.48%) |
Sep 05, 2014 | 67.72 | 68.82 | 67.64 | 68.79 | 220,114 | +0.95(+1.39%) |
Sep 04, 2014 | 68.00 | 68.35 | 67.63 | 67.84 | 180,866 | -0.21(-0.30%) |
Sep 03, 2014 | 68.54 | 68.62 | 67.78 | 68.05 | 361,673 | -0.35(-0.51%) |
Sep 02, 2014 | 68.09 | 68.54 | 67.89 | 68.40 | 346,001 | +0.50(+0.73%) |
Aug 29, 2014 | 67.76 | 67.91 | 67.91 | 67.91 | 306,663 | +0.17(+0.25%) |
Aug 28, 2014 | 67.46 | 67.88 | 67.17 | 67.73 | 205,090 | +0.09(+0.13%) |
Aug 27, 2014 | 67.81 | 67.87 | 67.48 | 67.64 | 256,475 | -0.08(-0.12%) |
Aug 26, 2014 | 67.51 | 67.97 | 67.26 | 67.73 | 246,529 | +0.20(+0.29%) |
Aug 25, 2014 | 67.14 | 67.58 | 66.92 | 67.53 | 196,892 | +0.90(+1.35%) |
Aug 22, 2014 | 67.14 | 67.14 | 66.62 | 66.63 | 281,332 | -0.65(-0.96%) |
Aug 21, 2014 | 67.34 | 67.42 | 66.79 | 67.28 | 375,183 | +0.08(+0.12%) |
Aug 20, 2014 | 67.54 | 67.54 | 66.97 | 67.19 | 290,449 | -0.44(-0.65%) |
Aug 19, 2014 | 67.77 | 67.86 | 67.47 | 67.64 | 175,264 | +0.10(+0.15%) |
Aug 18, 2014 | 67.33 | 67.83 | 67.33 | 67.54 | 250,138 | +0.44(+0.66%) |
Aug 15, 2014 | 67.49 | 67.49 | 66.63 | 67.10 | 237,958 | -0.18(-0.27%) |
Aug 14, 2014 | 67.01 | 67.27 | 66.71 | 67.28 | 213,955 | +0.23(+0.35%) |
Aug 13, 2014 | 66.60 | 67.17 | 66.29 | 67.04 | 370,082 | +0.71(+1.07%) |
Aug 12, 2014 | 65.50 | 66.43 | 65.48 | 66.33 | 602,039 | +0.85(+1.31%) |
Aug 11, 2014 | 65.19 | 65.49 | 64.79 | 65.48 | 301,529 | +0.62(+0.96%) |
Aug 08, 2014 | 64.33 | 64.83 | 64.26 | 64.85 | 450,439 | +0.65(+1.01%) |
Aug 07, 2014 | 64.49 | 64.92 | 64.11 | 64.21 | 351,033 | +0.01(+0.01%) |
Aug 06, 2014 | 63.99 | 64.84 | 63.94 | 64.20 | 504,189 | +0.03(+0.04%) |
Aug 05, 2014 | 63.95 | 64.67 | 63.85 | 64.17 | 640,248 | +0.00(+0.00%) |
Aug 04, 2014 | 64.24 | 64.43 | 63.77 | 64.17 | 896,603 | +1.02(+1.61%) |
Aug 01, 2014 | 64.44 | 65.17 | 62.78 | 63.15 | 1,094,548 | -1.65(-2.54%) |
Jul 31, 2014 | 65.44 | 65.95 | 64.80 | 64.80 | 439,691 | -1.40(-2.11%) |
Jul 30, 2014 | 66.74 | 66.89 | 65.81 | 66.20 | 335,393 | -0.29(-0.43%) |
Jul 29, 2014 | 66.98 | 67.15 | 66.44 | 66.48 | 436,990 | -0.15(-0.23%) |
Jul 28, 2014 | 66.94 | 67.18 | 66.56 | 66.64 | 369,466 | -0.17(-0.26%) |
Jul 25, 2014 | 67.01 | 67.18 | 66.57 | 66.81 | 488,000 | -0.34(-0.51%) |
Jul 24, 2014 | 67.99 | 68.05 | 67.13 | 67.15 | 498,989 | -0.74(-1.09%) |
Jul 23, 2014 | 68.66 | 68.78 | 67.82 | 67.89 | 653,582 | -0.61(-0.89%) |
Jul 22, 2014 | 66.85 | 68.80 | 66.65 | 68.50 | 1,368,959 | +2.45(+3.71%) |
Jul 21, 2014 | 65.86 | 66.24 | 65.66 | 66.05 | 587,420 | +0.14(+0.22%) |
Jul 18, 2014 | 65.71 | 66.49 | 65.43 | 65.91 | 428,442 | +0.57(+0.87%) |
Jul 17, 2014 | 65.30 | 65.85 | 64.80 | 65.34 | 471,074 | -0.40(-0.60%) |
Jul 16, 2014 | 66.27 | 66.48 | 65.42 | 65.74 | 695,533 | -0.19(-0.29%) |
Jul 15, 2014 | 66.27 | 66.49 | 65.58 | 65.93 | 295,133 | -0.36(-0.54%) |
Jul 14, 2014 | 66.45 | 66.58 | 66.12 | 66.29 | 218,477 | +0.06(+0.10%) |
Jul 11, 2014 | 66.22 | 66.45 | 65.90 | 66.22 | 207,489 | -0.11(-0.16%) |
Jul 10, 2014 | 66.33 | 66.66 | 66.01 | 66.33 | 351,558 | -0.84(-1.25%) |
Jul 09, 2014 | 66.31 | 67.21 | 66.31 | 67.17 | 299,538 | +1.11(+1.68%) |
Jul 08, 2014 | 66.04 | 66.54 | 65.72 | 66.06 | 542,790 | -0.14(-0.20%) |
Jul 07, 2014 | 66.22 | 66.50 | 65.99 | 66.20 | 322,797 | -0.07(-0.11%) |
Jul 03, 2014 | 66.09 | 66.27 | 66.27 | 66.27 | 301,774 | +0.19(+0.29%) |
Jul 02, 2014 | 66.47 | 66.65 | 65.79 | 66.08 | 355,755 | -0.56(-0.84%) |