Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 67.90 | 68.44 | 67.15 | 67.18 | 603,886 | -0.65(-0.96%) |
Sep 29, 2014 | 66.97 | 68.00 | 66.86 | 67.83 | 448,831 | +0.18(+0.26%) |
Sep 26, 2014 | 66.81 | 67.86 | 66.70 | 67.65 | 591,038 | +0.84(+1.25%) |
Sep 25, 2014 | 67.76 | 67.76 | 66.68 | 66.81 | 631,689 | -1.16(-1.70%) |
Sep 24, 2014 | 67.37 | 68.02 | 67.16 | 67.97 | 596,100 | +0.63(+0.94%) |
Sep 23, 2014 | 67.68 | 68.13 | 67.33 | 67.33 | 508,118 | -0.47(-0.69%) |
Sep 22, 2014 | 69.01 | 69.15 | 67.63 | 67.80 | 433,507 | -1.44(-2.08%) |
Sep 19, 2014 | 70.00 | 70.09 | 68.99 | 69.25 | 565,027 | -0.63(-0.91%) |
Sep 18, 2014 | 69.42 | 70.02 | 69.21 | 69.88 | 315,925 | +0.50(+0.72%) |
Sep 17, 2014 | 69.57 | 69.81 | 68.82 | 69.38 | 525,265 | +0.16(+0.23%) |
Sep 16, 2014 | 68.42 | 69.50 | 68.10 | 69.22 | 407,588 | +0.71(+1.04%) |
Sep 15, 2014 | 69.26 | 69.60 | 68.20 | 68.51 | 834,975 | -0.70(-1.01%) |
Sep 12, 2014 | 68.83 | 69.40 | 68.76 | 69.22 | 610,326 | +0.39(+0.56%) |
Sep 11, 2014 | 68.36 | 68.89 | 68.26 | 68.83 | 414,388 | +0.23(+0.34%) |
Sep 10, 2014 | 69.01 | 69.01 | 68.09 | 68.60 | 382,057 | -0.12(-0.17%) |
Sep 09, 2014 | 69.38 | 69.42 | 68.67 | 68.72 | 414,621 | -0.67(-0.97%) |
Sep 08, 2014 | 69.72 | 69.78 | 69.13 | 69.39 | 306,703 | -0.28(-0.41%) |
Sep 05, 2014 | 69.07 | 69.70 | 68.80 | 69.67 | 613,113 | +0.59(+0.85%) |
Sep 04, 2014 | 69.31 | 69.80 | 68.86 | 69.08 | 591,551 | -0.27(-0.39%) |
Sep 03, 2014 | 69.44 | 70.07 | 69.26 | 69.35 | 938,579 | +0.19(+0.27%) |
Sep 02, 2014 | 67.76 | 69.29 | 67.60 | 69.16 | 984,265 | +1.71(+2.53%) |
Aug 29, 2014 | 67.72 | 67.45 | 67.45 | 67.45 | 731,525 | -0.18(-0.26%) |
Aug 28, 2014 | 67.33 | 67.72 | 67.07 | 67.63 | 279,420 | -0.01(-0.01%) |
Aug 27, 2014 | 67.80 | 67.80 | 67.58 | 67.64 | 246,019 | -0.11(-0.17%) |
Aug 26, 2014 | 67.96 | 68.26 | 67.68 | 67.75 | 373,660 | -0.16(-0.24%) |
Aug 25, 2014 | 68.02 | 68.40 | 67.57 | 67.92 | 520,840 | +0.13(+0.19%) |
Aug 22, 2014 | 67.62 | 68.00 | 67.41 | 67.79 | 382,323 | +0.16(+0.24%) |
Aug 21, 2014 | 67.83 | 68.13 | 67.59 | 67.62 | 401,761 | -0.19(-0.28%) |
Aug 20, 2014 | 67.37 | 68.33 | 67.35 | 67.81 | 783,402 | +0.40(+0.59%) |
Aug 19, 2014 | 66.77 | 67.75 | 66.74 | 67.42 | 646,971 | +0.95(+1.43%) |
Aug 18, 2014 | 65.60 | 66.47 | 65.33 | 66.47 | 459,431 | +1.36(+2.09%) |
Aug 15, 2014 | 65.58 | 65.77 | 64.27 | 65.11 | 643,534 | -0.14(-0.22%) |
Aug 14, 2014 | 65.07 | 65.30 | 64.77 | 65.25 | 288,507 | +0.28(+0.43%) |
Aug 13, 2014 | 64.70 | 65.43 | 64.70 | 64.97 | 344,381 | +0.48(+0.75%) |
Aug 12, 2014 | 64.31 | 64.59 | 64.06 | 64.49 | 405,703 | +0.24(+0.37%) |
Aug 11, 2014 | 64.36 | 64.83 | 64.19 | 64.25 | 539,057 | +0.42(+0.65%) |
Aug 08, 2014 | 63.17 | 63.75 | 62.60 | 63.84 | 745,228 | +0.77(+1.23%) |
Aug 07, 2014 | 63.62 | 63.73 | 62.86 | 63.06 | 673,167 | -0.33(-0.52%) |
Aug 06, 2014 | 63.15 | 63.79 | 62.92 | 63.39 | 736,993 | -0.31(-0.49%) |
Aug 05, 2014 | 64.13 | 64.72 | 63.64 | 63.70 | 614,746 | -0.80(-1.24%) |
Aug 04, 2014 | 64.80 | 64.80 | 63.95 | 64.51 | 634,672 | +0.05(+0.08%) |
Aug 01, 2014 | 63.94 | 64.68 | 63.73 | 64.45 | 1,177,128 | +0.42(+0.65%) |
Jul 31, 2014 | 64.71 | 64.89 | 63.44 | 64.04 | 1,388,422 | -1.32(-2.01%) |
Jul 30, 2014 | 65.55 | 65.87 | 65.03 | 65.35 | 612,345 | +0.00(+0.00%) |
Jul 29, 2014 | 66.38 | 66.66 | 65.31 | 65.35 | 882,270 | -1.52(-2.28%) |
Jul 28, 2014 | 67.81 | 68.21 | 66.60 | 66.88 | 742,109 | -1.01(-1.49%) |
Jul 25, 2014 | 67.90 | 68.33 | 67.50 | 67.89 | 1,053,443 | -0.22(-0.32%) |
Jul 24, 2014 | 66.57 | 68.15 | 66.41 | 68.10 | 1,355,456 | +1.41(+2.12%) |
Jul 23, 2014 | 67.66 | 67.83 | 64.67 | 66.69 | 2,568,885 | -0.56(-0.83%) |
Jul 22, 2014 | 66.86 | 67.48 | 66.57 | 67.25 | 1,414,821 | +0.83(+1.24%) |
Jul 21, 2014 | 66.20 | 66.68 | 66.03 | 66.42 | 486,407 | -0.07(-0.11%) |
Jul 18, 2014 | 65.73 | 66.74 | 65.55 | 66.50 | 521,184 | +0.88(+1.34%) |
Jul 17, 2014 | 66.25 | 66.96 | 65.49 | 65.62 | 661,977 | -0.65(-0.98%) |
Jul 16, 2014 | 66.17 | 66.37 | 65.91 | 66.27 | 472,933 | +0.48(+0.72%) |
Jul 15, 2014 | 65.81 | 66.24 | 65.61 | 65.79 | 714,808 | +0.04(+0.07%) |
Jul 14, 2014 | 65.67 | 66.80 | 65.65 | 65.75 | 826,896 | +0.79(+1.21%) |
Jul 11, 2014 | 64.84 | 65.09 | 64.50 | 64.96 | 406,501 | +0.16(+0.24%) |
Jul 10, 2014 | 65.16 | 65.32 | 64.66 | 64.80 | 557,478 | -0.84(-1.28%) |
Jul 09, 2014 | 65.84 | 66.07 | 65.41 | 65.64 | 504,856 | -0.07(-0.10%) |
Jul 08, 2014 | 65.95 | 65.97 | 65.25 | 65.71 | 496,566 | -0.28(-0.42%) |
Jul 07, 2014 | 66.25 | 66.25 | 65.51 | 65.99 | 374,076 | -0.37(-0.56%) |
Jul 03, 2014 | 66.13 | 66.36 | 66.36 | 66.36 | 323,470 | +0.39(+0.60%) |
Jul 02, 2014 | 66.09 | 66.60 | 65.67 | 65.96 | 340,477 | -0.15(-0.22%) |