Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 68.17 | 68.56 | 67.86 | 67.91 | 4,159,692 | -0.17(-0.26%) |
Sep 29, 2014 | 67.22 | 68.25 | 67.18 | 68.08 | 3,766,273 | +0.18(+0.27%) |
Sep 26, 2014 | 67.43 | 68.07 | 67.29 | 67.90 | 2,754,840 | +0.50(+0.74%) |
Sep 25, 2014 | 68.45 | 68.65 | 67.40 | 67.40 | 3,884,906 | -1.17(-1.71%) |
Sep 24, 2014 | 68.40 | 68.66 | 67.94 | 68.57 | 2,594,769 | +0.31(+0.45%) |
Sep 23, 2014 | 68.90 | 69.22 | 68.26 | 68.27 | 3,372,398 | -1.03(-1.49%) |
Sep 22, 2014 | 69.83 | 70.18 | 69.26 | 69.30 | 2,538,994 | -0.65(-0.93%) |
Sep 19, 2014 | 70.24 | 70.44 | 69.80 | 69.95 | 5,202,483 | +0.33(+0.48%) |
Sep 18, 2014 | 69.19 | 69.88 | 69.03 | 69.61 | 5,047,092 | +0.66(+0.95%) |
Sep 17, 2014 | 68.62 | 69.28 | 68.33 | 68.96 | 4,897,804 | +0.58(+0.85%) |
Sep 16, 2014 | 67.85 | 68.63 | 67.60 | 68.37 | 3,475,328 | +0.57(+0.83%) |
Sep 15, 2014 | 67.49 | 68.04 | 67.33 | 67.81 | 4,352,291 | +0.47(+0.69%) |
Sep 12, 2014 | 67.49 | 67.58 | 67.11 | 67.34 | 3,545,118 | -0.24(-0.36%) |
Sep 11, 2014 | 67.43 | 67.68 | 67.33 | 67.58 | 2,559,799 | +0.00(+0.00%) |
Sep 10, 2014 | 67.90 | 68.42 | 67.56 | 67.58 | 3,700,284 | -0.24(-0.36%) |
Sep 09, 2014 | 68.22 | 68.27 | 67.79 | 67.83 | 2,338,564 | -0.47(-0.68%) |
Sep 08, 2014 | 68.57 | 68.87 | 68.10 | 68.29 | 2,291,544 | -0.51(-0.74%) |
Sep 05, 2014 | 68.64 | 68.93 | 68.34 | 68.80 | 1,947,841 | +0.16(+0.23%) |
Sep 04, 2014 | 68.79 | 69.14 | 68.37 | 68.64 | 2,274,760 | -0.02(-0.04%) |
Sep 03, 2014 | 68.90 | 69.00 | 68.59 | 68.67 | 2,653,099 | -0.04(-0.06%) |
Sep 02, 2014 | 68.51 | 68.80 | 68.12 | 68.71 | 3,376,037 | +0.43(+0.63%) |
Aug 29, 2014 | 68.27 | 68.27 | 68.27 | 68.27 | 2,281,111 | +0.39(+0.58%) |
Aug 28, 2014 | 67.81 | 68.05 | 67.57 | 67.88 | 1,443,006 | -0.31(-0.45%) |
Aug 27, 2014 | 68.22 | 68.24 | 67.97 | 68.19 | 1,871,085 | +0.13(+0.20%) |
Aug 26, 2014 | 68.33 | 68.43 | 68.01 | 68.06 | 1,753,168 | -0.22(-0.32%) |
Aug 25, 2014 | 68.12 | 68.77 | 68.07 | 68.27 | 2,630,050 | +0.63(+0.93%) |
Aug 22, 2014 | 67.93 | 68.22 | 67.56 | 67.64 | 1,753,328 | -0.32(-0.48%) |
Aug 21, 2014 | 67.57 | 68.07 | 67.37 | 67.97 | 3,442,146 | +0.64(+0.95%) |
Aug 20, 2014 | 66.93 | 67.41 | 66.80 | 67.33 | 2,595,663 | +0.37(+0.55%) |
Aug 19, 2014 | 67.08 | 67.13 | 66.91 | 66.96 | 2,028,277 | +0.05(+0.07%) |
Aug 18, 2014 | 66.45 | 66.91 | 66.37 | 66.91 | 3,609,998 | +0.93(+1.41%) |
Aug 15, 2014 | 66.70 | 66.70 | 65.54 | 65.98 | 2,842,373 | -0.41(-0.61%) |
Aug 14, 2014 | 66.49 | 66.69 | 66.25 | 66.39 | 1,936,365 | -0.07(-0.11%) |
Aug 13, 2014 | 66.26 | 66.51 | 66.05 | 66.46 | 3,117,715 | +0.45(+0.68%) |
Aug 12, 2014 | 65.22 | 66.08 | 65.22 | 66.01 | 3,518,192 | +0.52(+0.80%) |
Aug 11, 2014 | 65.75 | 66.01 | 65.39 | 65.49 | 2,097,407 | -0.14(-0.22%) |
Aug 08, 2014 | 65.00 | 65.47 | 64.65 | 65.63 | 2,739,870 | +0.70(+1.08%) |
Aug 07, 2014 | 65.60 | 65.66 | 64.80 | 64.93 | 2,820,125 | -0.35(-0.54%) |
Aug 06, 2014 | 64.96 | 65.54 | 64.86 | 65.28 | 3,403,385 | -0.02(-0.04%) |
Aug 05, 2014 | 66.07 | 66.24 | 65.19 | 65.30 | 4,451,882 | -1.19(-1.78%) |
Aug 04, 2014 | 66.14 | 66.49 | 65.81 | 66.49 | 6,077,906 | +0.61(+0.92%) |
Aug 01, 2014 | 65.51 | 66.32 | 65.37 | 65.88 | 4,846,226 | -0.04(-0.06%) |
Jul 31, 2014 | 67.23 | 67.28 | 65.93 | 65.93 | 3,911,380 | -1.67(-2.48%) |
Jul 30, 2014 | 67.53 | 67.80 | 67.15 | 67.60 | 3,385,772 | +0.31(+0.46%) |
Jul 29, 2014 | 67.58 | 67.89 | 67.28 | 67.29 | 2,581,016 | -0.28(-0.42%) |
Jul 28, 2014 | 68.88 | 69.22 | 67.27 | 67.58 | 2,879,492 | -0.10(-0.15%) |
Jul 25, 2014 | 68.06 | 68.40 | 67.61 | 67.67 | 3,534,570 | -0.62(-0.91%) |
Jul 24, 2014 | 68.41 | 68.47 | 68.11 | 68.30 | 4,367,516 | +0.34(+0.50%) |
Jul 23, 2014 | 68.24 | 68.29 | 67.92 | 67.96 | 3,439,944 | -0.11(-0.16%) |
Jul 22, 2014 | 67.89 | 68.29 | 67.87 | 68.06 | 4,785,206 | +0.17(+0.24%) |
Jul 21, 2014 | 68.23 | 68.31 | 67.78 | 67.90 | 4,337,914 | -0.31(-0.45%) |
Jul 18, 2014 | 69.36 | 69.54 | 68.01 | 68.21 | 7,683,695 | -0.17(-0.24%) |
Jul 17, 2014 | 69.68 | 69.85 | 68.30 | 68.37 | 4,926,366 | -1.57(-2.24%) |
Jul 16, 2014 | 70.49 | 70.58 | 69.67 | 69.94 | 4,049,894 | -0.43(-0.61%) |
Jul 15, 2014 | 69.95 | 70.77 | 69.90 | 70.37 | 3,654,754 | +0.74(+1.06%) |
Jul 14, 2014 | 70.15 | 70.37 | 69.53 | 69.63 | 3,147,149 | +0.04(+0.06%) |
Jul 11, 2014 | 69.43 | 69.69 | 69.06 | 69.59 | 2,333,998 | +0.22(+0.32%) |
Jul 10, 2014 | 68.83 | 69.69 | 68.79 | 69.37 | 2,897,628 | -0.58(-0.83%) |
Jul 09, 2014 | 69.75 | 70.41 | 69.36 | 69.95 | 3,345,654 | +0.96(+1.39%) |
Jul 08, 2014 | 69.03 | 69.30 | 68.70 | 68.98 | 3,185,969 | -0.28(-0.41%) |
Jul 07, 2014 | 69.88 | 70.12 | 69.03 | 69.27 | 3,018,283 | -1.14(-1.62%) |
Jul 03, 2014 | 69.79 | 70.41 | 70.41 | 70.41 | 3,392,099 | +1.12(+1.61%) |
Jul 02, 2014 | 69.03 | 69.36 | 68.92 | 69.29 | 3,414,861 | +0.48(+0.70%) |