Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 67.57 | 68.07 | 67.47 | 67.84 | 1,061,778 | +0.39(+0.58%) |
Sep 29, 2014 | 67.29 | 67.60 | 66.99 | 67.45 | 630,576 | -0.26(-0.39%) |
Sep 26, 2014 | 67.42 | 67.74 | 67.00 | 67.72 | 1,011,997 | +0.32(+0.47%) |
Sep 25, 2014 | 68.35 | 68.51 | 67.10 | 67.40 | 813,271 | -1.09(-1.59%) |
Sep 24, 2014 | 68.18 | 68.81 | 67.99 | 68.49 | 605,413 | +0.17(+0.25%) |
Sep 23, 2014 | 68.60 | 68.88 | 68.30 | 68.31 | 444,693 | -0.55(-0.80%) |
Sep 22, 2014 | 69.53 | 69.61 | 68.51 | 68.87 | 861,409 | -0.82(-1.17%) |
Sep 19, 2014 | 71.05 | 71.12 | 69.49 | 69.69 | 1,234,259 | -0.92(-1.30%) |
Sep 18, 2014 | 70.84 | 70.97 | 70.48 | 70.60 | 378,267 | +0.02(+0.03%) |
Sep 17, 2014 | 70.83 | 70.96 | 70.39 | 70.58 | 430,392 | -0.15(-0.22%) |
Sep 16, 2014 | 70.92 | 70.92 | 70.42 | 70.74 | 512,341 | -0.17(-0.24%) |
Sep 15, 2014 | 71.26 | 71.38 | 70.64 | 70.91 | 480,586 | +0.05(+0.08%) |
Sep 12, 2014 | 71.46 | 71.50 | 70.65 | 70.86 | 402,169 | -0.33(-0.46%) |
Sep 11, 2014 | 71.14 | 71.45 | 71.04 | 71.18 | 348,748 | -0.16(-0.23%) |
Sep 10, 2014 | 71.03 | 71.51 | 70.94 | 71.35 | 416,405 | +0.44(+0.63%) |
Sep 09, 2014 | 71.48 | 71.48 | 70.77 | 70.90 | 423,638 | -0.64(-0.89%) |
Sep 08, 2014 | 72.34 | 72.44 | 71.53 | 71.54 | 454,137 | -0.95(-1.31%) |
Sep 05, 2014 | 71.70 | 72.56 | 71.56 | 72.49 | 398,480 | +0.84(+1.18%) |
Sep 04, 2014 | 71.59 | 72.00 | 71.38 | 71.65 | 243,557 | +0.05(+0.08%) |
Sep 03, 2014 | 71.63 | 71.90 | 71.45 | 71.59 | 293,884 | +0.15(+0.22%) |
Sep 02, 2014 | 71.65 | 71.99 | 71.04 | 71.44 | 590,849 | -0.05(-0.08%) |
Aug 29, 2014 | 71.46 | 71.49 | 71.49 | 71.49 | 303,178 | +0.28(+0.40%) |
Aug 28, 2014 | 70.71 | 71.35 | 70.48 | 71.21 | 262,467 | +0.35(+0.50%) |
Aug 27, 2014 | 71.17 | 71.17 | 70.59 | 70.86 | 300,660 | -0.42(-0.59%) |
Aug 26, 2014 | 71.69 | 71.83 | 71.22 | 71.27 | 326,714 | -0.24(-0.33%) |
Aug 25, 2014 | 71.21 | 71.63 | 70.95 | 71.51 | 399,140 | +0.54(+0.75%) |
Aug 22, 2014 | 71.22 | 71.46 | 71.22 | 70.97 | 307,205 | -0.25(-0.36%) |
Aug 21, 2014 | 71.17 | 71.40 | 70.72 | 71.23 | 292,935 | -0.09(-0.13%) |
Aug 20, 2014 | 70.93 | 71.47 | 70.70 | 71.32 | 567,994 | +0.54(+0.76%) |
Aug 19, 2014 | 70.51 | 70.90 | 70.51 | 70.78 | 289,699 | +0.24(+0.35%) |
Aug 18, 2014 | 70.18 | 70.75 | 70.12 | 70.54 | 332,697 | +0.64(+0.92%) |
Aug 15, 2014 | 70.12 | 70.70 | 69.69 | 69.90 | 575,411 | -0.05(-0.06%) |
Aug 14, 2014 | 69.63 | 69.95 | 69.50 | 69.94 | 316,435 | +0.42(+0.60%) |
Aug 13, 2014 | 69.16 | 69.60 | 68.99 | 69.53 | 254,816 | +0.60(+0.87%) |
Aug 12, 2014 | 68.80 | 69.21 | 68.76 | 68.93 | 374,396 | +0.13(+0.18%) |
Aug 11, 2014 | 68.52 | 69.06 | 68.42 | 68.80 | 300,919 | +0.39(+0.57%) |
Aug 08, 2014 | 67.37 | 68.36 | 67.06 | 68.41 | 327,109 | +1.09(+1.61%) |
Aug 07, 2014 | 67.36 | 67.71 | 67.06 | 67.33 | 591,405 | +0.12(+0.17%) |
Aug 06, 2014 | 67.83 | 68.10 | 67.17 | 67.21 | 1,022,822 | -1.05(-1.54%) |
Aug 05, 2014 | 68.44 | 68.74 | 67.95 | 68.26 | 438,514 | -0.41(-0.59%) |
Aug 04, 2014 | 68.55 | 68.75 | 68.13 | 68.67 | 407,744 | +0.26(+0.38%) |
Aug 01, 2014 | 68.78 | 69.13 | 68.04 | 68.40 | 607,822 | -0.44(-0.64%) |
Jul 31, 2014 | 69.51 | 69.64 | 68.79 | 68.85 | 831,738 | -1.00(-1.43%) |
Jul 30, 2014 | 69.84 | 70.34 | 69.44 | 69.84 | 906,347 | +0.26(+0.38%) |
Jul 29, 2014 | 69.58 | 69.90 | 69.31 | 69.58 | 705,872 | -0.05(-0.06%) |
Jul 28, 2014 | 69.41 | 69.74 | 69.12 | 69.63 | 557,284 | +0.15(+0.22%) |
Jul 25, 2014 | 69.21 | 69.67 | 69.06 | 69.47 | 549,434 | +0.15(+0.22%) |
Jul 24, 2014 | 67.05 | 69.39 | 66.80 | 69.32 | 716,455 | +1.99(+2.96%) |
Jul 23, 2014 | 67.47 | 67.52 | 67.16 | 67.33 | 459,098 | -0.14(-0.20%) |
Jul 22, 2014 | 66.63 | 67.59 | 66.43 | 67.46 | 543,151 | +1.33(+2.01%) |
Jul 21, 2014 | 66.31 | 66.31 | 65.71 | 66.13 | 389,788 | -0.22(-0.33%) |
Jul 18, 2014 | 66.67 | 66.69 | 66.25 | 66.35 | 685,054 | -0.29(-0.43%) |
Jul 17, 2014 | 66.58 | 66.99 | 66.50 | 66.64 | 667,489 | -0.25(-0.38%) |
Jul 16, 2014 | 66.94 | 67.13 | 66.56 | 66.89 | 314,824 | +0.07(+0.11%) |
Jul 15, 2014 | 66.60 | 66.88 | 66.20 | 66.82 | 515,807 | +0.22(+0.33%) |
Jul 14, 2014 | 66.69 | 66.89 | 66.55 | 66.60 | 243,138 | +0.25(+0.38%) |
Jul 11, 2014 | 66.27 | 66.40 | 65.87 | 66.35 | 518,789 | -0.05(-0.08%) |
Jul 10, 2014 | 65.52 | 66.65 | 65.15 | 66.40 | 586,723 | +0.23(+0.34%) |
Jul 09, 2014 | 65.83 | 66.32 | 65.83 | 66.18 | 442,095 | +0.41(+0.62%) |
Jul 08, 2014 | 65.89 | 66.02 | 65.54 | 65.77 | 518,845 | -0.15(-0.23%) |
Jul 07, 2014 | 65.71 | 65.92 | 65.15 | 65.92 | 502,837 | +0.14(+0.22%) |
Jul 03, 2014 | 65.55 | 65.78 | 65.78 | 65.78 | 449,593 | +0.36(+0.55%) |
Jul 02, 2014 | 65.50 | 65.78 | 65.22 | 65.42 | 467,712 | -0.05(-0.08%) |