Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 68.18 | 68.57 | 67.87 | 67.92 | 4,159,159 | -0.17(-0.26%) |
Sep 29, 2014 | 67.23 | 68.26 | 67.19 | 68.09 | 3,765,791 | +0.18(+0.27%) |
Sep 26, 2014 | 67.44 | 68.08 | 67.30 | 67.91 | 2,754,487 | +0.50(+0.74%) |
Sep 25, 2014 | 68.46 | 68.66 | 67.41 | 67.41 | 3,884,409 | -1.17(-1.71%) |
Sep 24, 2014 | 68.41 | 68.67 | 67.95 | 68.58 | 2,594,437 | +0.31(+0.45%) |
Sep 23, 2014 | 68.91 | 69.23 | 68.27 | 68.27 | 3,371,967 | -1.03(-1.49%) |
Sep 22, 2014 | 69.84 | 70.19 | 69.27 | 69.31 | 2,538,669 | -0.65(-0.93%) |
Sep 19, 2014 | 70.25 | 70.45 | 69.81 | 69.96 | 5,201,817 | +0.33(+0.48%) |
Sep 18, 2014 | 69.20 | 69.89 | 69.04 | 69.62 | 5,046,446 | +0.66(+0.95%) |
Sep 17, 2014 | 68.63 | 69.29 | 68.34 | 68.97 | 4,897,177 | +0.58(+0.85%) |
Sep 16, 2014 | 67.86 | 68.64 | 67.61 | 68.38 | 3,474,883 | +0.57(+0.83%) |
Sep 15, 2014 | 67.50 | 68.05 | 67.33 | 67.82 | 4,351,734 | +0.47(+0.69%) |
Sep 12, 2014 | 67.50 | 67.58 | 67.12 | 67.35 | 3,544,664 | -0.24(-0.36%) |
Sep 11, 2014 | 67.43 | 67.68 | 67.34 | 67.59 | 2,559,471 | +0.00(+0.00%) |
Sep 10, 2014 | 67.91 | 68.42 | 67.57 | 67.59 | 3,699,810 | -0.24(-0.36%) |
Sep 09, 2014 | 68.22 | 68.28 | 67.80 | 67.83 | 2,338,265 | -0.47(-0.68%) |
Sep 08, 2014 | 68.58 | 68.88 | 68.11 | 68.30 | 2,291,251 | -0.51(-0.74%) |
Sep 05, 2014 | 68.65 | 68.94 | 68.35 | 68.81 | 1,947,592 | +0.16(+0.23%) |
Sep 04, 2014 | 68.80 | 69.15 | 68.38 | 68.65 | 2,274,469 | -0.03(-0.04%) |
Sep 03, 2014 | 68.91 | 69.01 | 68.60 | 68.67 | 2,652,759 | -0.04(-0.06%) |
Sep 02, 2014 | 68.52 | 68.81 | 68.13 | 68.72 | 3,375,605 | +0.43(+0.63%) |
Aug 29, 2014 | 68.27 | 68.28 | 68.28 | 68.28 | 2,280,819 | +0.39(+0.58%) |
Aug 28, 2014 | 67.82 | 68.06 | 67.58 | 67.89 | 1,442,821 | -0.31(-0.45%) |
Aug 27, 2014 | 68.22 | 68.25 | 67.98 | 68.20 | 1,870,845 | +0.13(+0.20%) |
Aug 26, 2014 | 68.34 | 68.44 | 68.02 | 68.07 | 1,752,944 | -0.22(-0.32%) |
Aug 25, 2014 | 68.13 | 68.78 | 68.08 | 68.28 | 2,629,713 | +0.63(+0.93%) |
Aug 22, 2014 | 67.94 | 68.23 | 67.57 | 67.65 | 1,753,104 | -0.32(-0.48%) |
Aug 21, 2014 | 67.58 | 68.08 | 67.38 | 67.98 | 3,441,705 | +0.64(+0.95%) |
Aug 20, 2014 | 66.94 | 67.42 | 66.81 | 67.33 | 2,595,331 | +0.37(+0.55%) |
Aug 19, 2014 | 67.09 | 67.13 | 66.92 | 66.97 | 2,028,017 | +0.05(+0.07%) |
Aug 18, 2014 | 66.46 | 66.92 | 66.38 | 66.92 | 3,609,535 | +0.93(+1.41%) |
Aug 15, 2014 | 66.71 | 66.71 | 65.55 | 65.99 | 2,842,009 | -0.41(-0.61%) |
Aug 14, 2014 | 66.49 | 66.69 | 66.26 | 66.39 | 1,936,117 | -0.07(-0.11%) |
Aug 13, 2014 | 66.27 | 66.52 | 66.06 | 66.47 | 3,117,316 | +0.45(+0.68%) |
Aug 12, 2014 | 65.23 | 66.09 | 65.23 | 66.02 | 3,517,741 | +0.52(+0.80%) |
Aug 11, 2014 | 65.76 | 66.02 | 65.40 | 65.50 | 2,097,139 | -0.14(-0.22%) |
Aug 08, 2014 | 65.00 | 65.48 | 64.66 | 65.64 | 2,739,519 | +0.70(+1.08%) |
Aug 07, 2014 | 65.61 | 65.67 | 64.81 | 64.94 | 2,819,764 | -0.35(-0.54%) |
Aug 06, 2014 | 64.97 | 65.55 | 64.86 | 65.29 | 3,402,949 | -0.02(-0.04%) |
Aug 05, 2014 | 66.08 | 66.25 | 65.20 | 65.31 | 4,451,312 | -1.19(-1.78%) |
Aug 04, 2014 | 66.15 | 66.50 | 65.82 | 66.50 | 6,077,127 | +0.61(+0.92%) |
Aug 01, 2014 | 65.52 | 66.33 | 65.38 | 65.89 | 4,845,605 | -0.04(-0.06%) |
Jul 31, 2014 | 67.24 | 67.29 | 65.93 | 65.93 | 3,910,879 | -1.67(-2.48%) |
Jul 30, 2014 | 67.54 | 67.81 | 67.16 | 67.61 | 3,385,338 | +0.31(+0.46%) |
Jul 29, 2014 | 67.58 | 67.90 | 67.29 | 67.30 | 2,580,686 | -0.28(-0.42%) |
Jul 28, 2014 | 68.89 | 69.23 | 67.28 | 67.58 | 2,879,123 | -0.10(-0.15%) |
Jul 25, 2014 | 68.06 | 68.40 | 67.62 | 67.68 | 3,534,117 | -0.62(-0.91%) |
Jul 24, 2014 | 68.42 | 68.48 | 68.11 | 68.31 | 4,366,956 | +0.34(+0.50%) |
Jul 23, 2014 | 68.25 | 68.30 | 67.93 | 67.97 | 3,439,504 | -0.11(-0.16%) |
Jul 22, 2014 | 67.90 | 68.30 | 67.88 | 68.07 | 4,784,594 | +0.17(+0.24%) |
Jul 21, 2014 | 68.24 | 68.32 | 67.79 | 67.91 | 4,337,358 | -0.31(-0.45%) |
Jul 18, 2014 | 69.37 | 69.55 | 68.02 | 68.21 | 7,682,711 | -0.17(-0.24%) |
Jul 17, 2014 | 69.69 | 69.86 | 68.31 | 68.38 | 4,925,735 | -1.57(-2.24%) |
Jul 16, 2014 | 70.50 | 70.59 | 69.68 | 69.95 | 4,049,375 | -0.43(-0.61%) |
Jul 15, 2014 | 69.95 | 70.78 | 69.91 | 70.38 | 3,654,285 | +0.74(+1.06%) |
Jul 14, 2014 | 70.16 | 70.38 | 69.54 | 69.64 | 3,146,746 | +0.04(+0.06%) |
Jul 11, 2014 | 69.44 | 69.70 | 69.07 | 69.60 | 2,333,699 | +0.22(+0.32%) |
Jul 10, 2014 | 68.84 | 69.70 | 68.79 | 69.37 | 2,897,257 | -0.58(-0.83%) |
Jul 09, 2014 | 69.76 | 70.42 | 69.37 | 69.95 | 3,345,226 | +0.96(+1.39%) |
Jul 08, 2014 | 69.04 | 69.31 | 68.71 | 68.99 | 3,185,561 | -0.28(-0.41%) |
Jul 07, 2014 | 69.89 | 70.13 | 69.04 | 69.27 | 3,017,896 | -1.14(-1.62%) |
Jul 03, 2014 | 69.80 | 70.42 | 70.42 | 70.42 | 3,391,665 | +1.12(+1.61%) |
Jul 02, 2014 | 69.04 | 69.37 | 68.93 | 69.30 | 3,414,424 | +0.48(+0.70%) |