Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 65.96 | 66.47 | 65.86 | 66.22 | 1,966,100 | +0.01(+0.01%) |
Sep 29, 2014 | 65.62 | 66.27 | 65.55 | 66.21 | 1,539,227 | +0.10(+0.15%) |
Sep 26, 2014 | 65.73 | 66.33 | 65.51 | 66.11 | 1,065,292 | +0.53(+0.81%) |
Sep 25, 2014 | 66.34 | 66.42 | 65.58 | 65.58 | 1,372,268 | -0.99(-1.49%) |
Sep 24, 2014 | 66.14 | 66.70 | 66.05 | 66.57 | 1,285,905 | +0.61(+0.93%) |
Sep 23, 2014 | 66.43 | 66.63 | 65.92 | 65.96 | 1,805,927 | -0.73(-1.09%) |
Sep 22, 2014 | 66.94 | 67.41 | 66.44 | 66.68 | 1,428,133 | -0.16(-0.24%) |
Sep 19, 2014 | 66.79 | 67.23 | 66.68 | 66.84 | 6,196,111 | +0.42(+0.63%) |
Sep 18, 2014 | 66.29 | 66.73 | 66.20 | 66.43 | 1,301,543 | +0.24(+0.36%) |
Sep 17, 2014 | 66.20 | 66.51 | 65.90 | 66.19 | 1,239,483 | -0.04(-0.05%) |
Sep 16, 2014 | 65.84 | 66.64 | 65.63 | 66.22 | 976,140 | +0.27(+0.40%) |
Sep 15, 2014 | 65.92 | 66.23 | 65.63 | 65.96 | 1,618,609 | -0.04(-0.07%) |
Sep 12, 2014 | 66.37 | 66.75 | 65.81 | 66.00 | 2,046,878 | -0.23(-0.35%) |
Sep 11, 2014 | 65.99 | 66.31 | 65.63 | 66.23 | 1,939,475 | -0.14(-0.21%) |
Sep 10, 2014 | 65.97 | 66.54 | 65.60 | 66.37 | 1,282,525 | +0.43(+0.66%) |
Sep 09, 2014 | 66.79 | 66.80 | 65.76 | 65.94 | 1,972,963 | -1.05(-1.56%) |
Sep 08, 2014 | 67.75 | 67.77 | 66.68 | 66.99 | 1,847,938 | -1.05(-1.55%) |
Sep 05, 2014 | 67.87 | 68.17 | 67.40 | 68.04 | 1,417,837 | +0.12(+0.17%) |
Sep 04, 2014 | 67.57 | 68.28 | 67.46 | 67.93 | 1,224,679 | +0.37(+0.55%) |
Sep 03, 2014 | 68.09 | 68.44 | 67.54 | 67.55 | 1,541,020 | -0.54(-0.79%) |
Sep 02, 2014 | 67.95 | 68.14 | 67.76 | 68.09 | 1,581,558 | +0.01(+0.01%) |
Aug 29, 2014 | 67.99 | 68.08 | 68.08 | 68.08 | 1,134,762 | +0.15(+0.22%) |
Aug 28, 2014 | 67.90 | 68.21 | 67.84 | 67.93 | 825,141 | -0.31(-0.45%) |
Aug 27, 2014 | 68.44 | 68.46 | 67.97 | 68.24 | 1,185,732 | -0.03(-0.04%) |
Aug 26, 2014 | 68.19 | 68.64 | 68.14 | 68.27 | 1,476,132 | +0.04(+0.06%) |
Aug 25, 2014 | 67.86 | 68.40 | 67.82 | 68.23 | 1,350,881 | +0.80(+1.18%) |
Aug 22, 2014 | 67.48 | 67.87 | 67.41 | 67.43 | 1,504,241 | +0.02(+0.03%) |
Aug 21, 2014 | 67.66 | 68.05 | 67.39 | 67.41 | 1,951,742 | -0.27(-0.40%) |
Aug 20, 2014 | 67.42 | 68.05 | 67.40 | 67.69 | 1,415,231 | -0.05(-0.08%) |
Aug 19, 2014 | 67.77 | 67.88 | 67.20 | 67.74 | 1,923,486 | -0.13(-0.20%) |
Aug 18, 2014 | 67.96 | 68.28 | 67.63 | 67.87 | 2,311,176 | +0.56(+0.83%) |
Aug 15, 2014 | 66.68 | 67.79 | 65.85 | 67.32 | 3,500,111 | +0.23(+0.34%) |
Aug 14, 2014 | 66.62 | 67.41 | 66.44 | 67.09 | 2,574,543 | +0.66(+1.00%) |
Aug 13, 2014 | 66.75 | 67.03 | 66.25 | 66.42 | 1,350,520 | -0.19(-0.29%) |
Aug 12, 2014 | 66.51 | 67.07 | 66.26 | 66.62 | 1,339,299 | -0.11(-0.17%) |
Aug 11, 2014 | 65.93 | 67.10 | 65.86 | 66.73 | 1,587,277 | +1.15(+1.75%) |
Aug 08, 2014 | 64.72 | 65.56 | 64.39 | 65.58 | 2,167,836 | +0.88(+1.37%) |
Aug 07, 2014 | 65.98 | 66.06 | 64.59 | 64.70 | 2,507,821 | -0.94(-1.43%) |
Aug 06, 2014 | 65.40 | 66.44 | 65.20 | 65.64 | 2,662,560 | +0.27(+0.42%) |
Aug 05, 2014 | 65.56 | 65.71 | 65.12 | 65.36 | 1,318,319 | -0.24(-0.36%) |
Aug 04, 2014 | 65.61 | 66.01 | 65.16 | 65.60 | 1,184,839 | +0.31(+0.47%) |
Aug 01, 2014 | 64.96 | 65.65 | 64.37 | 65.29 | 2,052,746 | +0.36(+0.56%) |
Jul 31, 2014 | 65.42 | 65.76 | 64.74 | 64.93 | 2,259,045 | -0.72(-1.09%) |
Jul 30, 2014 | 65.82 | 66.03 | 65.13 | 65.65 | 2,139,966 | -0.11(-0.16%) |
Jul 29, 2014 | 66.19 | 66.64 | 65.73 | 65.75 | 1,130,044 | -0.48(-0.72%) |
Jul 28, 2014 | 67.00 | 67.06 | 65.97 | 66.23 | 1,501,348 | -0.65(-0.98%) |
Jul 25, 2014 | 66.82 | 67.14 | 66.56 | 66.88 | 1,083,144 | -0.21(-0.32%) |
Jul 24, 2014 | 67.25 | 67.54 | 66.84 | 67.10 | 1,813,402 | -0.03(-0.04%) |
Jul 23, 2014 | 67.35 | 67.39 | 66.78 | 67.12 | 1,818,880 | -0.27(-0.39%) |
Jul 22, 2014 | 66.96 | 67.49 | 66.53 | 67.39 | 2,142,660 | +0.72(+1.09%) |
Jul 21, 2014 | 66.76 | 66.92 | 66.20 | 66.66 | 1,371,134 | -0.58(-0.87%) |
Jul 18, 2014 | 66.02 | 67.25 | 65.71 | 67.25 | 2,012,023 | +1.41(+2.13%) |
Jul 17, 2014 | 66.49 | 66.68 | 65.81 | 65.84 | 1,323,230 | -0.57(-0.87%) |
Jul 16, 2014 | 67.01 | 67.22 | 66.34 | 66.41 | 1,762,860 | -0.52(-0.78%) |
Jul 15, 2014 | 66.57 | 67.38 | 66.55 | 66.94 | 2,746,518 | +0.31(+0.46%) |
Jul 14, 2014 | 66.32 | 67.17 | 66.32 | 66.63 | 1,773,958 | +0.78(+1.18%) |
Jul 11, 2014 | 65.99 | 66.15 | 65.65 | 65.85 | 1,334,110 | -0.17(-0.25%) |
Jul 10, 2014 | 65.42 | 66.17 | 65.42 | 66.02 | 1,600,806 | +0.02(+0.03%) |
Jul 09, 2014 | 65.58 | 66.21 | 65.42 | 66.00 | 1,567,702 | +0.54(+0.82%) |
Jul 08, 2014 | 65.88 | 66.14 | 65.15 | 65.46 | 1,741,591 | -0.66(-1.00%) |
Jul 07, 2014 | 66.07 | 66.18 | 65.73 | 66.12 | 1,085,816 | -0.14(-0.21%) |
Jul 03, 2014 | 65.49 | 66.26 | 66.26 | 66.26 | 1,310,469 | +0.89(+1.37%) |
Jul 02, 2014 | 65.62 | 65.73 | 65.15 | 65.37 | 1,648,444 | -0.24(-0.36%) |