Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 67.19 | 67.20 | 67.15 | 67.17 | 1,500,945 | +0.00(+0.00%) |
Sep 29, 2014 | 67.15 | 67.18 | 67.12 | 67.17 | 3,383,804 | +0.02(+0.03%) |
Sep 26, 2014 | 67.17 | 67.17 | 67.12 | 67.15 | 3,252,697 | -0.03(-0.05%) |
Sep 25, 2014 | 67.15 | 67.20 | 67.13 | 67.19 | 1,470,446 | +0.04(+0.06%) |
Sep 24, 2014 | 67.17 | 67.17 | 67.12 | 67.15 | 1,448,066 | -0.01(-0.01%) |
Sep 23, 2014 | 67.15 | 67.17 | 67.11 | 67.15 | 1,128,946 | +0.03(+0.05%) |
Sep 22, 2014 | 67.10 | 67.14 | 67.09 | 67.12 | 1,490,583 | +0.04(+0.06%) |
Sep 19, 2014 | 67.09 | 67.10 | 67.05 | 67.08 | 992,392 | +0.01(+0.01%) |
Sep 18, 2014 | 67.06 | 67.08 | 67.04 | 67.07 | 816,405 | -0.02(-0.03%) |
Sep 17, 2014 | 67.16 | 67.23 | 67.08 | 67.09 | 1,786,265 | -0.05(-0.08%) |
Sep 16, 2014 | 67.16 | 67.16 | 67.11 | 67.14 | 688,154 | +0.03(+0.04%) |
Sep 15, 2014 | 67.09 | 67.12 | 67.05 | 67.11 | 1,870,907 | +0.05(+0.08%) |
Sep 12, 2014 | 67.08 | 67.08 | 67.04 | 67.06 | 1,200,893 | -0.04(-0.06%) |
Sep 11, 2014 | 67.11 | 67.15 | 67.09 | 67.10 | 1,644,184 | +0.04(+0.06%) |
Sep 10, 2014 | 67.07 | 67.10 | 67.06 | 67.06 | 3,581,449 | -0.07(-0.10%) |
Sep 09, 2014 | 67.15 | 67.15 | 67.10 | 67.13 | 673,823 | -0.08(-0.11%) |
Sep 08, 2014 | 67.24 | 67.26 | 67.20 | 67.21 | 885,417 | -0.03(-0.05%) |
Sep 05, 2014 | 67.26 | 67.28 | 67.23 | 67.24 | 714,526 | +0.03(+0.04%) |
Sep 04, 2014 | 67.23 | 67.25 | 67.18 | 67.21 | 842,693 | +0.01(+0.01%) |
Sep 03, 2014 | 67.18 | 67.21 | 67.15 | 67.21 | 1,229,366 | +0.00(+0.00%) |
Sep 02, 2014 | 67.27 | 67.27 | 67.18 | 67.21 | 1,448,226 | -0.07(-0.10%) |
Aug 29, 2014 | 67.26 | 67.27 | 67.27 | 67.27 | 668,572 | +0.04(+0.06%) |
Aug 28, 2014 | 67.25 | 67.26 | 67.21 | 67.23 | 746,091 | +0.00(+0.00%) |
Aug 27, 2014 | 67.24 | 67.24 | 67.24 | 67.23 | 669,602 | +0.01(+0.01%) |
Aug 26, 2014 | 67.22 | 67.23 | 67.19 | 67.22 | 1,174,842 | +0.05(+0.07%) |
Aug 25, 2014 | 67.20 | 67.20 | 67.15 | 67.17 | 1,017,303 | -0.05(-0.07%) |
Aug 22, 2014 | 67.23 | 67.23 | 67.19 | 67.22 | 777,390 | +0.01(+0.01%) |
Aug 21, 2014 | 67.21 | 67.24 | 67.20 | 67.21 | 1,050,603 | -0.01(-0.01%) |
Aug 20, 2014 | 67.26 | 67.30 | 67.19 | 67.22 | 1,778,513 | -0.08(-0.11%) |
Aug 19, 2014 | 67.31 | 67.34 | 67.27 | 67.30 | 933,547 | +0.01(+0.01%) |
Aug 18, 2014 | 67.31 | 67.33 | 67.27 | 67.29 | 1,053,080 | -0.01(-0.01%) |
Aug 15, 2014 | 67.33 | 67.39 | 67.26 | 67.30 | 6,345,816 | -0.05(-0.07%) |
Aug 14, 2014 | 67.34 | 67.36 | 67.32 | 67.35 | 1,040,077 | +0.05(+0.07%) |
Aug 13, 2014 | 67.30 | 67.33 | 67.29 | 67.30 | 1,285,717 | +0.03(+0.05%) |
Aug 12, 2014 | 67.27 | 67.30 | 67.26 | 67.26 | 539,688 | -0.03(-0.05%) |
Aug 11, 2014 | 67.28 | 67.30 | 67.25 | 67.30 | 785,553 | +0.02(+0.02%) |
Aug 08, 2014 | 67.32 | 67.35 | 67.29 | 67.28 | 885,249 | -0.03(-0.04%) |
Aug 07, 2014 | 67.25 | 67.30 | 67.23 | 67.30 | 1,095,105 | +0.06(+0.09%) |
Aug 06, 2014 | 67.24 | 67.27 | 67.23 | 67.25 | 1,116,479 | +0.05(+0.07%) |
Aug 05, 2014 | 67.21 | 67.24 | 67.18 | 67.20 | 1,584,458 | -0.03(-0.05%) |
Aug 04, 2014 | 67.20 | 67.23 | 67.19 | 67.23 | 1,403,590 | +0.04(+0.06%) |
Aug 01, 2014 | 67.14 | 67.20 | 67.11 | 67.19 | 1,362,172 | +0.15(+0.23%) |
Jul 31, 2014 | 66.99 | 67.07 | 66.99 | 67.03 | 1,237,885 | -0.01(-0.01%) |
Jul 30, 2014 | 67.04 | 67.05 | 66.98 | 67.04 | 1,039,513 | -0.06(-0.09%) |
Jul 29, 2014 | 67.12 | 67.13 | 67.08 | 67.10 | 622,954 | +0.01(+0.01%) |
Jul 28, 2014 | 67.12 | 67.12 | 67.08 | 67.09 | 664,505 | -0.02(-0.04%) |
Jul 25, 2014 | 67.11 | 67.13 | 67.08 | 67.12 | 634,708 | +0.01(+0.02%) |
Jul 24, 2014 | 67.09 | 67.12 | 67.08 | 67.11 | 777,947 | -0.04(-0.06%) |
Jul 23, 2014 | 67.17 | 67.17 | 67.14 | 67.14 | 1,986,555 | -0.01(-0.01%) |
Jul 22, 2014 | 67.14 | 67.15 | 67.10 | 67.15 | 715,993 | +0.04(+0.06%) |
Jul 21, 2014 | 67.14 | 67.15 | 67.09 | 67.11 | 825,826 | -0.03(-0.05%) |
Jul 18, 2014 | 67.18 | 67.18 | 67.13 | 67.14 | 717,496 | -0.04(-0.06%) |
Jul 17, 2014 | 67.14 | 67.19 | 67.11 | 67.18 | 844,327 | +0.07(+0.10%) |
Jul 16, 2014 | 67.12 | 67.13 | 67.08 | 67.12 | 2,725,716 | +0.01(+0.01%) |
Jul 15, 2014 | 67.13 | 67.18 | 67.09 | 67.11 | 1,046,476 | -0.03(-0.05%) |
Jul 14, 2014 | 67.16 | 67.18 | 67.13 | 67.14 | 1,037,381 | -0.04(-0.06%) |
Jul 11, 2014 | 67.18 | 67.20 | 67.15 | 67.18 | 483,944 | +0.03(+0.04%) |
Jul 10, 2014 | 67.18 | 67.18 | 67.13 | 67.16 | 870,880 | +0.03(+0.05%) |
Jul 09, 2014 | 67.07 | 67.13 | 67.02 | 67.13 | 1,205,055 | +0.05(+0.07%) |
Jul 08, 2014 | 67.08 | 67.10 | 67.06 | 67.08 | 1,043,016 | +0.03(+0.05%) |
Jul 07, 2014 | 67.03 | 67.05 | 67.02 | 67.04 | 1,856,018 | +0.01(+0.01%) |
Jul 03, 2014 | 67.03 | 67.03 | 67.03 | 67.03 | 1,400,397 | -0.07(-0.10%) |
Jul 02, 2014 | 67.11 | 67.11 | 67.07 | 67.10 | 1,133,733 | -0.07(-0.10%) |