Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 67.32 | 67.64 | 66.92 | 67.02 | 1,584,249 | -0.29(-0.43%) |
Sep 29, 2014 | 66.80 | 67.48 | 66.71 | 67.30 | 1,122,378 | +0.18(+0.27%) |
Sep 26, 2014 | 67.11 | 67.34 | 66.64 | 67.12 | 1,049,791 | -0.06(-0.09%) |
Sep 25, 2014 | 67.37 | 67.64 | 66.83 | 67.18 | 2,004,890 | -0.48(-0.70%) |
Sep 24, 2014 | 66.69 | 67.73 | 66.48 | 67.66 | 2,018,262 | +1.08(+1.63%) |
Sep 23, 2014 | 66.51 | 66.89 | 66.26 | 66.57 | 1,379,778 | -0.34(-0.51%) |
Sep 22, 2014 | 67.06 | 67.24 | 66.54 | 66.91 | 1,480,447 | -0.13(-0.19%) |
Sep 19, 2014 | 67.16 | 67.73 | 67.03 | 67.04 | 3,534,804 | +0.17(+0.26%) |
Sep 18, 2014 | 66.59 | 66.96 | 66.50 | 66.87 | 1,293,092 | +0.52(+0.78%) |
Sep 17, 2014 | 66.97 | 67.01 | 66.05 | 66.35 | 1,950,600 | -0.50(-0.75%) |
Sep 16, 2014 | 66.30 | 67.14 | 65.64 | 66.85 | 2,293,659 | +0.23(+0.35%) |
Sep 15, 2014 | 66.75 | 66.85 | 66.37 | 66.62 | 1,146,927 | -0.23(-0.34%) |
Sep 12, 2014 | 67.06 | 67.28 | 66.42 | 66.84 | 1,534,022 | -0.22(-0.32%) |
Sep 11, 2014 | 67.21 | 67.39 | 66.52 | 67.06 | 2,061,251 | -0.53(-0.78%) |
Sep 10, 2014 | 67.75 | 67.92 | 67.47 | 67.59 | 1,054,136 | -0.03(-0.05%) |
Sep 09, 2014 | 67.81 | 67.91 | 67.48 | 67.62 | 1,250,630 | -0.29(-0.42%) |
Sep 08, 2014 | 67.55 | 68.14 | 67.47 | 67.91 | 1,252,914 | +0.16(+0.24%) |
Sep 05, 2014 | 66.91 | 67.85 | 66.74 | 67.75 | 1,431,051 | +0.68(+1.02%) |
Sep 04, 2014 | 67.03 | 67.57 | 66.83 | 67.06 | 969,024 | -0.01(-0.01%) |
Sep 03, 2014 | 67.20 | 67.32 | 66.92 | 67.07 | 767,373 | +0.18(+0.27%) |
Sep 02, 2014 | 67.20 | 67.35 | 66.80 | 66.89 | 1,282,993 | -0.21(-0.31%) |
Aug 29, 2014 | 66.76 | 67.09 | 67.09 | 67.09 | 1,144,330 | +0.58(+0.87%) |
Aug 28, 2014 | 66.16 | 66.69 | 65.97 | 66.51 | 669,910 | +0.30(+0.46%) |
Aug 27, 2014 | 66.73 | 66.73 | 65.89 | 66.21 | 893,253 | -0.30(-0.46%) |
Aug 26, 2014 | 66.63 | 66.68 | 66.19 | 66.51 | 710,499 | -0.17(-0.26%) |
Aug 25, 2014 | 66.78 | 67.01 | 66.47 | 66.69 | 524,307 | +0.28(+0.42%) |
Aug 22, 2014 | 66.80 | 67.00 | 66.30 | 66.41 | 785,571 | -0.29(-0.43%) |
Aug 21, 2014 | 66.81 | 67.04 | 66.65 | 66.70 | 875,375 | +0.06(+0.09%) |
Aug 20, 2014 | 66.70 | 66.77 | 66.39 | 66.64 | 828,861 | -0.06(-0.09%) |
Aug 19, 2014 | 66.48 | 66.81 | 66.44 | 66.70 | 825,589 | +0.29(+0.43%) |
Aug 18, 2014 | 66.35 | 66.75 | 66.20 | 66.41 | 805,582 | +0.23(+0.35%) |
Aug 15, 2014 | 66.57 | 66.76 | 65.98 | 66.18 | 1,839,423 | -0.25(-0.38%) |
Aug 14, 2014 | 65.94 | 66.44 | 65.93 | 66.43 | 1,204,423 | +0.62(+0.94%) |
Aug 13, 2014 | 65.83 | 65.85 | 65.63 | 65.81 | 1,353,972 | +0.28(+0.42%) |
Aug 12, 2014 | 65.63 | 65.79 | 65.34 | 65.53 | 1,254,665 | -0.06(-0.09%) |
Aug 11, 2014 | 65.49 | 66.02 | 65.28 | 65.59 | 1,466,022 | +0.40(+0.61%) |
Aug 08, 2014 | 64.82 | 65.31 | 64.53 | 65.19 | 1,565,580 | +0.41(+0.63%) |
Aug 07, 2014 | 66.01 | 66.08 | 64.70 | 64.79 | 2,325,316 | -0.92(-1.41%) |
Aug 06, 2014 | 66.27 | 66.44 | 65.25 | 65.71 | 2,578,181 | -0.88(-1.32%) |
Aug 05, 2014 | 66.78 | 67.22 | 66.41 | 66.59 | 1,930,607 | -0.64(-0.95%) |
Aug 04, 2014 | 66.79 | 67.35 | 66.15 | 67.23 | 1,894,058 | +0.42(+0.63%) |
Aug 01, 2014 | 66.52 | 67.27 | 66.32 | 66.81 | 1,884,805 | +0.34(+0.51%) |
Jul 31, 2014 | 67.13 | 67.45 | 66.31 | 66.47 | 2,427,978 | -0.90(-1.33%) |
Jul 30, 2014 | 67.41 | 67.81 | 67.15 | 67.37 | 1,470,380 | +0.29(+0.43%) |
Jul 29, 2014 | 66.89 | 67.41 | 66.77 | 67.09 | 1,774,856 | +0.19(+0.28%) |
Jul 28, 2014 | 66.33 | 67.17 | 66.17 | 66.90 | 3,623,474 | +0.53(+0.79%) |
Jul 25, 2014 | 66.04 | 66.60 | 65.87 | 66.37 | 2,371,570 | +0.36(+0.55%) |
Jul 24, 2014 | 66.59 | 68.39 | 65.36 | 66.01 | 5,159,583 | +2.00(+3.12%) |
Jul 23, 2014 | 63.73 | 64.20 | 63.63 | 64.01 | 2,233,042 | +0.29(+0.46%) |
Jul 22, 2014 | 63.15 | 63.85 | 63.11 | 63.72 | 1,454,388 | +0.85(+1.35%) |
Jul 21, 2014 | 63.02 | 63.09 | 62.56 | 62.87 | 1,220,731 | -0.28(-0.44%) |
Jul 18, 2014 | 62.96 | 63.35 | 62.71 | 63.15 | 1,656,243 | +0.31(+0.50%) |
Jul 17, 2014 | 62.90 | 63.57 | 62.65 | 62.83 | 1,474,410 | -0.23(-0.37%) |
Jul 16, 2014 | 63.08 | 63.08 | 62.57 | 63.07 | 1,673,636 | +0.23(+0.37%) |
Jul 15, 2014 | 62.92 | 63.17 | 62.62 | 62.83 | 1,934,756 | -0.35(-0.55%) |
Jul 14, 2014 | 63.37 | 63.53 | 62.96 | 63.18 | 769,202 | +0.10(+0.16%) |
Jul 11, 2014 | 63.04 | 63.18 | 62.60 | 63.08 | 609,915 | +0.05(+0.08%) |
Jul 10, 2014 | 62.70 | 63.21 | 62.24 | 63.02 | 884,130 | -0.05(-0.08%) |
Jul 09, 2014 | 63.18 | 63.32 | 62.81 | 63.08 | 844,007 | +0.10(+0.15%) |
Jul 08, 2014 | 63.09 | 63.15 | 62.75 | 62.98 | 1,473,260 | -0.12(-0.19%) |
Jul 07, 2014 | 63.27 | 63.29 | 62.80 | 63.10 | 1,032,364 | -0.19(-0.30%) |
Jul 03, 2014 | 63.38 | 63.29 | 63.29 | 63.29 | 1,092,105 | +0.16(+0.25%) |
Jul 02, 2014 | 62.95 | 63.25 | 62.85 | 63.14 | 1,472,753 | +0.06(+0.10%) |