Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 68.65 | 70.35 | 67.83 | 69.96 | 6,333,983 | +1.20(+1.75%) |
Sep 29, 2014 | 67.33 | 68.81 | 67.17 | 68.75 | 3,449,206 | +0.54(+0.79%) |
Sep 26, 2014 | 68.16 | 68.28 | 67.75 | 68.21 | 3,384,973 | +0.27(+0.39%) |
Sep 25, 2014 | 68.80 | 68.92 | 67.57 | 67.95 | 6,448,577 | -1.05(-1.52%) |
Sep 24, 2014 | 67.06 | 69.19 | 66.72 | 69.00 | 7,991,871 | +0.52(+0.75%) |
Sep 23, 2014 | 68.15 | 68.48 | 67.88 | 68.48 | 5,013,867 | +0.33(+0.48%) |
Sep 22, 2014 | 68.75 | 68.75 | 68.02 | 68.15 | 4,299,156 | -0.61(-0.89%) |
Sep 19, 2014 | 69.37 | 69.45 | 68.52 | 68.76 | 5,074,698 | -0.46(-0.66%) |
Sep 18, 2014 | 68.89 | 69.43 | 68.75 | 69.22 | 3,527,204 | +0.67(+0.98%) |
Sep 17, 2014 | 68.88 | 69.00 | 68.26 | 68.55 | 3,625,806 | -0.35(-0.51%) |
Sep 16, 2014 | 68.69 | 69.23 | 68.11 | 68.90 | 4,868,643 | -0.44(-0.63%) |
Sep 15, 2014 | 69.67 | 69.81 | 69.21 | 69.34 | 2,265,767 | -0.32(-0.46%) |
Sep 12, 2014 | 69.94 | 70.17 | 69.32 | 69.66 | 3,256,767 | -0.46(-0.66%) |
Sep 11, 2014 | 69.73 | 70.14 | 69.53 | 70.12 | 2,157,608 | +0.26(+0.37%) |
Sep 10, 2014 | 69.64 | 69.98 | 69.42 | 69.86 | 2,234,821 | +0.22(+0.32%) |
Sep 09, 2014 | 70.29 | 70.32 | 69.43 | 69.64 | 2,526,769 | -0.67(-0.95%) |
Sep 08, 2014 | 70.33 | 70.59 | 70.15 | 70.31 | 2,185,434 | -0.09(-0.12%) |
Sep 05, 2014 | 70.29 | 70.60 | 70.10 | 70.40 | 2,646,437 | +0.06(+0.09%) |
Sep 04, 2014 | 70.66 | 70.68 | 70.13 | 70.34 | 3,232,765 | -0.09(-0.12%) |
Sep 03, 2014 | 70.16 | 70.51 | 69.94 | 70.42 | 2,372,787 | +0.64(+0.91%) |
Sep 02, 2014 | 69.64 | 70.10 | 69.61 | 69.79 | 2,038,804 | +0.05(+0.07%) |
Aug 29, 2014 | 69.96 | 69.73 | 69.73 | 69.73 | 1,646,656 | +0.03(+0.05%) |
Aug 28, 2014 | 69.33 | 70.37 | 69.11 | 69.70 | 2,145,907 | +0.03(+0.05%) |
Aug 27, 2014 | 70.08 | 70.18 | 69.48 | 69.67 | 2,008,639 | -0.55(-0.78%) |
Aug 26, 2014 | 69.94 | 70.54 | 69.92 | 70.22 | 2,831,281 | +0.55(+0.79%) |
Aug 25, 2014 | 69.72 | 70.11 | 69.58 | 69.67 | 2,016,436 | +0.40(+0.58%) |
Aug 22, 2014 | 69.34 | 69.50 | 69.18 | 69.26 | 2,104,150 | -0.27(-0.38%) |
Aug 21, 2014 | 69.39 | 69.71 | 69.20 | 69.53 | 1,581,035 | +0.36(+0.52%) |
Aug 20, 2014 | 69.10 | 69.24 | 68.72 | 69.17 | 1,411,690 | +0.07(+0.10%) |
Aug 19, 2014 | 68.77 | 69.25 | 68.54 | 69.10 | 1,933,075 | +0.44(+0.64%) |
Aug 18, 2014 | 68.32 | 68.81 | 68.25 | 68.66 | 2,232,575 | +0.69(+1.01%) |
Aug 15, 2014 | 68.38 | 68.76 | 67.65 | 67.97 | 2,945,305 | -0.22(-0.33%) |
Aug 14, 2014 | 68.13 | 68.20 | 67.87 | 68.20 | 1,955,670 | +0.24(+0.35%) |
Aug 13, 2014 | 67.95 | 67.96 | 67.58 | 67.95 | 2,445,305 | +0.36(+0.53%) |
Aug 12, 2014 | 67.87 | 68.18 | 67.39 | 67.59 | 2,397,473 | -0.34(-0.49%) |
Aug 11, 2014 | 67.93 | 68.41 | 67.63 | 67.93 | 3,407,658 | +0.08(+0.11%) |
Aug 08, 2014 | 66.86 | 67.84 | 66.57 | 67.85 | 2,932,789 | +1.18(+1.77%) |
Aug 07, 2014 | 67.37 | 67.61 | 66.53 | 66.67 | 2,485,282 | -0.29(-0.44%) |
Aug 06, 2014 | 66.47 | 67.22 | 66.13 | 66.96 | 3,596,007 | -0.52(-0.78%) |
Aug 05, 2014 | 67.93 | 68.20 | 67.14 | 67.49 | 2,514,563 | -0.77(-1.13%) |
Aug 04, 2014 | 67.94 | 68.38 | 67.53 | 68.26 | 2,487,024 | +0.56(+0.83%) |
Aug 01, 2014 | 67.83 | 68.38 | 67.40 | 67.70 | 2,792,876 | -0.50(-0.73%) |
Jul 31, 2014 | 68.75 | 69.39 | 68.15 | 68.20 | 3,190,037 | -1.04(-1.50%) |
Jul 30, 2014 | 69.34 | 69.57 | 68.95 | 69.24 | 2,002,260 | -0.07(-0.10%) |
Jul 29, 2014 | 69.33 | 69.65 | 69.22 | 69.31 | 2,809,402 | -0.07(-0.10%) |
Jul 28, 2014 | 68.98 | 69.61 | 68.80 | 69.38 | 2,091,441 | +0.23(+0.34%) |
Jul 25, 2014 | 69.10 | 69.54 | 68.93 | 69.15 | 1,729,186 | -0.27(-0.38%) |
Jul 24, 2014 | 69.11 | 69.60 | 69.02 | 69.42 | 2,401,089 | +0.09(+0.12%) |
Jul 23, 2014 | 69.17 | 69.49 | 68.99 | 69.33 | 2,886,734 | +0.26(+0.37%) |
Jul 22, 2014 | 68.82 | 69.40 | 68.81 | 69.07 | 2,447,611 | +0.42(+0.61%) |
Jul 21, 2014 | 68.69 | 69.00 | 68.30 | 68.65 | 2,308,275 | +0.05(+0.08%) |
Jul 18, 2014 | 68.38 | 68.64 | 67.83 | 68.60 | 3,276,657 | +0.43(+0.63%) |
Jul 17, 2014 | 68.52 | 68.91 | 68.12 | 68.17 | 2,449,995 | -0.43(-0.63%) |
Jul 16, 2014 | 68.71 | 68.92 | 68.35 | 68.60 | 3,979,433 | +0.33(+0.48%) |
Jul 15, 2014 | 68.27 | 68.70 | 68.05 | 68.27 | 3,713,873 | -0.09(-0.13%) |
Jul 14, 2014 | 68.96 | 69.10 | 68.19 | 68.36 | 3,017,303 | -0.27(-0.39%) |
Jul 11, 2014 | 68.72 | 68.92 | 68.43 | 68.63 | 3,006,738 | +0.00(+0.00%) |
Jul 10, 2014 | 68.89 | 69.18 | 68.56 | 68.63 | 3,445,798 | -0.75(-1.08%) |
Jul 09, 2014 | 69.81 | 70.10 | 69.28 | 69.37 | 3,352,376 | -0.40(-0.58%) |
Jul 08, 2014 | 69.67 | 69.91 | 69.52 | 69.78 | 2,110,475 | +0.05(+0.07%) |
Jul 07, 2014 | 69.79 | 69.96 | 69.49 | 69.73 | 2,421,909 | -0.43(-0.61%) |
Jul 03, 2014 | 69.91 | 70.16 | 70.16 | 70.16 | 1,212,267 | +0.42(+0.60%) |
Jul 02, 2014 | 69.68 | 70.10 | 69.38 | 69.73 | 2,790,325 | -0.16(-0.23%) |