Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 66.00 | 66.95 | 64.47 | 65.06 | 4,417,408 | -1.10(-1.66%) |
Sep 29, 2014 | 65.36 | 66.30 | 65.00 | 66.16 | 4,042,603 | -0.18(-0.27%) |
Sep 26, 2014 | 65.39 | 66.74 | 65.09 | 66.34 | 3,547,405 | +0.85(+1.30%) |
Sep 25, 2014 | 66.68 | 66.69 | 64.77 | 65.49 | 4,456,215 | -1.04(-1.56%) |
Sep 24, 2014 | 66.15 | 67.22 | 64.96 | 66.53 | 4,151,242 | +0.24(+0.36%) |
Sep 23, 2014 | 66.08 | 66.66 | 65.72 | 66.29 | 3,094,303 | +0.14(+0.21%) |
Sep 22, 2014 | 67.59 | 67.59 | 65.60 | 66.15 | 3,055,737 | -1.59(-2.35%) |
Sep 19, 2014 | 68.29 | 68.50 | 67.48 | 67.74 | 3,000,254 | -0.16(-0.24%) |
Sep 18, 2014 | 67.83 | 68.28 | 67.35 | 67.90 | 2,931,409 | +0.31(+0.46%) |
Sep 17, 2014 | 68.57 | 68.60 | 67.37 | 67.59 | 2,738,099 | -0.36(-0.53%) |
Sep 16, 2014 | 66.79 | 68.61 | 66.53 | 67.95 | 3,818,365 | +1.23(+1.84%) |
Sep 15, 2014 | 66.30 | 67.00 | 65.90 | 66.72 | 2,855,493 | +0.23(+0.35%) |
Sep 12, 2014 | 67.37 | 67.60 | 66.22 | 66.49 | 2,443,745 | -1.21(-1.79%) |
Sep 11, 2014 | 66.67 | 67.89 | 66.29 | 67.70 | 2,966,050 | +0.43(+0.64%) |
Sep 10, 2014 | 66.79 | 67.45 | 66.21 | 67.27 | 3,023,690 | +0.43(+0.64%) |
Sep 09, 2014 | 67.25 | 67.94 | 66.48 | 66.84 | 2,620,443 | -0.41(-0.61%) |
Sep 08, 2014 | 67.90 | 68.11 | 66.93 | 67.25 | 2,387,398 | -1.26(-1.84%) |
Sep 05, 2014 | 67.74 | 68.61 | 67.07 | 68.51 | 2,530,473 | +0.69(+1.02%) |
Sep 04, 2014 | 70.39 | 70.51 | 67.50 | 67.82 | 3,524,171 | -1.19(-1.72%) |
Sep 03, 2014 | 68.90 | 69.62 | 68.50 | 69.01 | 4,182,601 | +0.69(+1.01%) |
Sep 02, 2014 | 69.26 | 69.60 | 67.56 | 68.32 | 3,854,722 | -0.82(-1.19%) |
Aug 29, 2014 | 69.22 | 69.14 | 69.14 | 69.14 | 2,845,900 | -0.07(-0.10%) |
Aug 28, 2014 | 69.38 | 69.49 | 68.78 | 69.21 | 2,293,430 | -0.24(-0.35%) |
Aug 27, 2014 | 69.97 | 69.97 | 69.26 | 69.45 | 2,716,743 | -0.19(-0.27%) |
Aug 26, 2014 | 68.76 | 70.05 | 68.76 | 69.64 | 3,636,236 | +0.77(+1.12%) |
Aug 25, 2014 | 68.43 | 68.98 | 68.12 | 68.87 | 2,992,163 | +0.79(+1.16%) |
Aug 22, 2014 | 68.57 | 68.76 | 67.78 | 68.08 | 2,624,901 | -0.61(-0.89%) |
Aug 21, 2014 | 69.30 | 69.34 | 68.30 | 68.69 | 3,147,836 | -0.57(-0.82%) |
Aug 20, 2014 | 68.72 | 69.34 | 68.52 | 69.26 | 2,689,313 | +0.44(+0.64%) |
Aug 19, 2014 | 68.00 | 69.04 | 67.81 | 68.82 | 3,720,370 | +0.94(+1.38%) |
Aug 18, 2014 | 68.08 | 68.42 | 67.69 | 67.88 | 2,962,502 | +0.22(+0.33%) |
Aug 15, 2014 | 66.90 | 67.74 | 66.81 | 67.66 | 3,178,783 | +0.84(+1.26%) |
Aug 14, 2014 | 69.07 | 69.14 | 66.75 | 66.82 | 3,192,865 | -2.08(-3.02%) |
Aug 13, 2014 | 68.66 | 69.20 | 68.47 | 68.90 | 1,627,103 | +0.41(+0.60%) |
Aug 12, 2014 | 68.29 | 68.83 | 67.95 | 68.49 | 1,892,305 | -0.12(-0.17%) |
Aug 11, 2014 | 68.82 | 69.49 | 68.59 | 68.61 | 2,218,253 | +0.28(+0.41%) |
Aug 08, 2014 | 67.94 | 68.30 | 67.64 | 68.33 | 2,727,637 | +0.74(+1.09%) |
Aug 07, 2014 | 68.59 | 68.83 | 67.31 | 67.59 | 3,508,942 | -0.58(-0.85%) |
Aug 06, 2014 | 67.38 | 69.10 | 67.33 | 68.17 | 2,968,977 | +0.24(+0.35%) |
Aug 05, 2014 | 68.60 | 68.95 | 67.13 | 67.93 | 5,263,842 | -1.02(-1.48%) |
Aug 04, 2014 | 68.62 | 69.20 | 67.77 | 68.95 | 5,230,216 | +0.45(+0.66%) |
Aug 01, 2014 | 68.40 | 69.77 | 67.78 | 68.50 | 4,142,298 | -0.27(-0.39%) |
Jul 31, 2014 | 70.14 | 70.18 | 68.04 | 68.77 | 5,128,695 | -2.04(-2.88%) |
Jul 30, 2014 | 72.52 | 72.76 | 70.47 | 70.81 | 4,054,823 | -1.25(-1.73%) |
Jul 29, 2014 | 72.43 | 72.83 | 71.94 | 72.06 | 2,914,467 | -0.58(-0.80%) |
Jul 28, 2014 | 73.40 | 73.40 | 72.51 | 72.64 | 1,930,979 | -0.78(-1.06%) |
Jul 25, 2014 | 73.69 | 74.27 | 73.22 | 73.42 | 2,413,577 | -0.54(-0.73%) |
Jul 24, 2014 | 74.84 | 74.96 | 73.82 | 73.96 | 2,666,363 | -0.68(-0.91%) |
Jul 23, 2014 | 74.70 | 75.02 | 74.10 | 74.64 | 2,794,722 | -0.05(-0.07%) |
Jul 22, 2014 | 74.91 | 75.15 | 74.52 | 74.69 | 3,317,725 | +0.36(+0.48%) |
Jul 21, 2014 | 73.24 | 74.42 | 73.17 | 74.33 | 4,229,547 | +1.05(+1.43%) |
Jul 18, 2014 | 72.71 | 74.00 | 72.35 | 73.28 | 3,736,639 | +0.74(+1.02%) |
Jul 17, 2014 | 74.15 | 75.00 | 72.13 | 72.54 | 4,950,442 | -1.85(-2.49%) |
Jul 16, 2014 | 73.53 | 74.46 | 72.82 | 74.39 | 5,678,600 | +1.57(+2.16%) |
Jul 15, 2014 | 73.26 | 74.03 | 72.54 | 72.82 | 4,193,183 | -0.60(-0.82%) |
Jul 14, 2014 | 73.27 | 73.66 | 72.86 | 73.42 | 3,190,225 | +0.72(+0.99%) |
Jul 11, 2014 | 73.25 | 73.39 | 72.44 | 72.70 | 2,845,100 | -0.70(-0.95%) |
Jul 10, 2014 | 73.41 | 73.80 | 72.56 | 73.40 | 2,942,523 | -0.70(-0.94%) |
Jul 09, 2014 | 74.00 | 74.30 | 73.46 | 74.10 | 2,497,695 | +0.42(+0.57%) |
Jul 08, 2014 | 74.02 | 74.40 | 73.15 | 73.68 | 3,649,094 | -0.62(-0.83%) |
Jul 07, 2014 | 74.62 | 74.92 | 74.09 | 74.30 | 2,297,428 | -0.76(-1.01%) |
Jul 03, 2014 | 75.38 | 75.06 | 75.06 | 75.06 | 1,880,500 | -0.29(-0.38%) |
Jul 02, 2014 | 75.07 | 75.63 | 74.73 | 75.35 | 3,658,049 | +0.82(+1.10%) |