Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 66.83 | 66.96 | 66.68 | 66.94 | 4,378,349 | +0.33(+0.50%) |
Sep 29, 2014 | 66.44 | 66.68 | 66.34 | 66.61 | 5,457,297 | -0.18(-0.27%) |
Sep 26, 2014 | 66.56 | 66.88 | 66.36 | 66.79 | 6,182,973 | -0.08(-0.12%) |
Sep 25, 2014 | 67.13 | 67.19 | 66.76 | 66.88 | 4,903,291 | -0.33(-0.50%) |
Sep 24, 2014 | 67.44 | 67.53 | 67.19 | 67.21 | 3,740,240 | -0.27(-0.39%) |
Sep 23, 2014 | 67.66 | 67.76 | 67.46 | 67.48 | 3,061,319 | -0.30(-0.44%) |
Sep 22, 2014 | 67.96 | 67.96 | 67.78 | 67.78 | 2,518,909 | -0.10(-0.15%) |
Sep 19, 2014 | 67.81 | 67.94 | 67.81 | 67.88 | 2,230,957 | +0.12(+0.17%) |
Sep 18, 2014 | 67.81 | 67.84 | 67.76 | 67.76 | 2,131,431 | +0.05(+0.07%) |
Sep 17, 2014 | 67.64 | 67.83 | 67.59 | 67.71 | 2,599,356 | +0.12(+0.17%) |
Sep 16, 2014 | 67.43 | 67.74 | 67.41 | 67.59 | 2,952,011 | +0.03(+0.05%) |
Sep 15, 2014 | 67.68 | 67.73 | 67.49 | 67.56 | 3,777,330 | -0.10(-0.15%) |
Sep 12, 2014 | 67.64 | 67.73 | 67.58 | 67.66 | 2,024,364 | -0.05(-0.07%) |
Sep 11, 2014 | 67.78 | 67.78 | 67.61 | 67.71 | 2,024,329 | -0.07(-0.10%) |
Sep 10, 2014 | 67.78 | 67.81 | 67.69 | 67.78 | 3,142,486 | -0.03(-0.05%) |
Sep 09, 2014 | 68.11 | 68.14 | 67.78 | 67.81 | 5,958,167 | -0.33(-0.49%) |
Sep 08, 2014 | 68.21 | 68.26 | 68.09 | 68.14 | 1,061,065 | -0.07(-0.10%) |
Sep 05, 2014 | 68.24 | 68.39 | 68.16 | 68.21 | 4,877,496 | -0.07(-0.10%) |
Sep 04, 2014 | 68.51 | 68.59 | 68.23 | 68.28 | 6,262,672 | -0.23(-0.34%) |
Sep 03, 2014 | 68.66 | 68.73 | 68.51 | 68.51 | 2,838,321 | -0.20(-0.29%) |
Sep 02, 2014 | 68.69 | 68.76 | 68.61 | 68.71 | 2,261,777 | +0.09(+0.14%) |
Aug 29, 2014 | 68.61 | 68.61 | 68.61 | 68.61 | 1,705,814 | +0.00(+0.00%) |
Aug 28, 2014 | 68.56 | 68.65 | 68.53 | 68.61 | 1,329,289 | -0.02(-0.02%) |
Aug 27, 2014 | 68.71 | 68.73 | 68.63 | 68.63 | 895,300 | -0.07(-0.10%) |
Aug 26, 2014 | 68.66 | 68.75 | 68.63 | 68.70 | 1,370,957 | +0.05(+0.07%) |
Aug 25, 2014 | 68.52 | 68.65 | 68.45 | 68.65 | 1,781,527 | +0.22(+0.32%) |
Aug 22, 2014 | 68.58 | 68.60 | 68.40 | 68.43 | 1,220,869 | -0.12(-0.17%) |
Aug 21, 2014 | 68.58 | 68.63 | 68.55 | 68.55 | 1,334,609 | -0.02(-0.02%) |
Aug 20, 2014 | 68.53 | 68.58 | 68.47 | 68.56 | 1,407,922 | +0.00(+0.00%) |
Aug 19, 2014 | 68.53 | 68.56 | 68.48 | 68.56 | 3,073,021 | +0.05(+0.07%) |
Aug 18, 2014 | 68.33 | 68.53 | 68.32 | 68.52 | 2,864,471 | +0.22(+0.32%) |
Aug 15, 2014 | 68.28 | 68.45 | 68.20 | 68.30 | 4,806,985 | +0.05(+0.07%) |
Aug 14, 2014 | 68.13 | 68.30 | 68.09 | 68.25 | 3,116,547 | +0.18(+0.27%) |
Aug 13, 2014 | 67.97 | 68.10 | 67.95 | 68.07 | 2,238,463 | +0.22(+0.32%) |
Aug 12, 2014 | 67.89 | 67.92 | 67.70 | 67.85 | 4,472,439 | +0.03(+0.05%) |
Aug 11, 2014 | 67.67 | 67.87 | 67.49 | 67.82 | 3,471,483 | +0.33(+0.49%) |
Aug 08, 2014 | 67.19 | 67.60 | 67.17 | 67.49 | 3,463,531 | +0.28(+0.42%) |
Aug 07, 2014 | 67.34 | 67.39 | 67.19 | 67.20 | 2,788,356 | -0.03(-0.05%) |
Aug 06, 2014 | 67.02 | 67.29 | 67.01 | 67.24 | 3,666,261 | +0.12(+0.17%) |
Aug 05, 2014 | 67.22 | 67.24 | 66.96 | 67.12 | 3,797,580 | -0.12(-0.17%) |
Aug 04, 2014 | 66.74 | 67.27 | 66.74 | 67.24 | 4,549,760 | +0.45(+0.67%) |
Aug 01, 2014 | 67.01 | 67.06 | 66.44 | 66.79 | 7,948,892 | -0.14(-0.21%) |
Jul 31, 2014 | 67.21 | 67.30 | 66.93 | 66.93 | 7,555,358 | -0.66(-0.98%) |
Jul 30, 2014 | 67.86 | 67.92 | 67.36 | 67.59 | 4,950,413 | -0.26(-0.39%) |
Jul 29, 2014 | 67.92 | 68.02 | 67.84 | 67.86 | 2,659,515 | -0.03(-0.05%) |
Jul 28, 2014 | 68.01 | 68.02 | 67.84 | 67.89 | 2,775,458 | -0.08(-0.12%) |
Jul 25, 2014 | 68.16 | 68.17 | 67.96 | 67.97 | 1,788,543 | -0.18(-0.27%) |
Jul 24, 2014 | 68.16 | 68.20 | 68.11 | 68.16 | 3,202,833 | +0.02(+0.02%) |
Jul 23, 2014 | 67.94 | 68.16 | 67.94 | 68.14 | 2,424,851 | +0.21(+0.32%) |
Jul 22, 2014 | 67.83 | 67.99 | 67.83 | 67.92 | 1,883,846 | +0.10(+0.15%) |
Jul 21, 2014 | 67.91 | 67.96 | 67.76 | 67.83 | 2,985,652 | -0.08(-0.12%) |
Jul 18, 2014 | 67.86 | 68.02 | 67.78 | 67.91 | 1,973,091 | +0.23(+0.34%) |
Jul 17, 2014 | 68.11 | 68.14 | 67.68 | 67.68 | 4,380,760 | -0.51(-0.75%) |
Jul 16, 2014 | 68.32 | 68.34 | 68.14 | 68.19 | 2,010,292 | -0.12(-0.17%) |
Jul 15, 2014 | 68.34 | 68.42 | 68.25 | 68.30 | 1,518,862 | -0.07(-0.10%) |
Jul 14, 2014 | 68.39 | 68.42 | 68.35 | 68.37 | 1,099,354 | +0.05(+0.07%) |
Jul 11, 2014 | 68.32 | 68.39 | 68.27 | 68.32 | 1,654,902 | +0.05(+0.07%) |
Jul 10, 2014 | 68.49 | 68.49 | 68.25 | 68.27 | 4,439,410 | -0.26(-0.39%) |
Jul 09, 2014 | 68.58 | 68.63 | 68.50 | 68.54 | 2,873,458 | -0.02(-0.03%) |
Jul 08, 2014 | 68.62 | 68.67 | 68.54 | 68.56 | 1,577,993 | -0.01(-0.02%) |
Jul 07, 2014 | 68.62 | 68.67 | 68.55 | 68.57 | 1,344,406 | -0.07(-0.10%) |
Jul 03, 2014 | 68.63 | 68.63 | 68.63 | 68.63 | 960,045 | +0.02(+0.02%) |
Jul 02, 2014 | 68.63 | 68.68 | 68.60 | 68.62 | 2,160,462 | +0.00(+0.00%) |