Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 66.81 | 67.33 | 66.71 | 67.07 | 1,941,161 | +0.01(+0.01%) |
Sep 29, 2014 | 66.46 | 67.12 | 66.39 | 67.06 | 1,519,702 | +0.10(+0.15%) |
Sep 26, 2014 | 66.57 | 67.18 | 66.35 | 66.96 | 1,051,779 | +0.54(+0.81%) |
Sep 25, 2014 | 67.19 | 67.27 | 66.42 | 66.42 | 1,354,861 | -1.01(-1.49%) |
Sep 24, 2014 | 66.98 | 67.56 | 66.90 | 67.42 | 1,269,593 | +0.62(+0.93%) |
Sep 23, 2014 | 67.28 | 67.49 | 66.77 | 66.81 | 1,783,020 | -0.74(-1.09%) |
Sep 22, 2014 | 67.80 | 68.28 | 67.29 | 67.54 | 1,410,017 | -0.16(-0.24%) |
Sep 19, 2014 | 67.65 | 68.09 | 67.53 | 67.70 | 6,117,516 | +0.42(+0.63%) |
Sep 18, 2014 | 67.15 | 67.59 | 67.05 | 67.28 | 1,285,033 | +0.24(+0.36%) |
Sep 17, 2014 | 67.05 | 67.36 | 66.74 | 67.04 | 1,223,760 | -0.04(-0.05%) |
Sep 16, 2014 | 66.69 | 67.50 | 66.47 | 67.07 | 963,758 | +0.27(+0.40%) |
Sep 15, 2014 | 66.77 | 67.08 | 66.47 | 66.81 | 1,598,078 | -0.04(-0.07%) |
Sep 12, 2014 | 67.23 | 67.60 | 66.65 | 66.85 | 2,020,914 | -0.23(-0.35%) |
Sep 11, 2014 | 66.84 | 67.16 | 66.47 | 67.08 | 1,914,874 | -0.14(-0.21%) |
Sep 10, 2014 | 66.81 | 67.40 | 66.45 | 67.23 | 1,266,257 | +0.44(+0.66%) |
Sep 09, 2014 | 67.65 | 67.66 | 66.61 | 66.79 | 1,947,937 | -1.06(-1.56%) |
Sep 08, 2014 | 68.62 | 68.65 | 67.54 | 67.85 | 1,824,498 | -1.07(-1.55%) |
Sep 05, 2014 | 68.74 | 69.05 | 68.27 | 68.91 | 1,399,852 | +0.12(+0.17%) |
Sep 04, 2014 | 68.44 | 69.16 | 68.32 | 68.80 | 1,209,144 | +0.38(+0.55%) |
Sep 03, 2014 | 68.97 | 69.32 | 68.41 | 68.42 | 1,521,473 | -0.55(-0.79%) |
Sep 02, 2014 | 68.83 | 69.01 | 68.63 | 68.97 | 1,561,497 | +0.01(+0.01%) |
Aug 29, 2014 | 68.86 | 68.96 | 68.96 | 68.96 | 1,120,368 | +0.15(+0.22%) |
Aug 28, 2014 | 68.77 | 69.09 | 68.71 | 68.81 | 814,674 | -0.31(-0.45%) |
Aug 27, 2014 | 69.32 | 69.34 | 68.84 | 69.12 | 1,170,691 | -0.03(-0.04%) |
Aug 26, 2014 | 69.07 | 69.52 | 69.01 | 69.15 | 1,457,408 | +0.04(+0.06%) |
Aug 25, 2014 | 68.74 | 69.28 | 68.69 | 69.10 | 1,333,746 | +0.81(+1.18%) |
Aug 22, 2014 | 68.34 | 68.75 | 68.28 | 68.30 | 1,485,160 | +0.02(+0.03%) |
Aug 21, 2014 | 68.53 | 68.92 | 68.25 | 68.28 | 1,926,985 | -0.28(-0.40%) |
Aug 20, 2014 | 68.29 | 68.92 | 68.26 | 68.56 | 1,397,280 | -0.05(-0.08%) |
Aug 19, 2014 | 68.64 | 68.75 | 68.06 | 68.61 | 1,899,087 | -0.13(-0.20%) |
Aug 18, 2014 | 68.83 | 69.16 | 68.49 | 68.75 | 2,281,859 | +0.56(+0.83%) |
Aug 15, 2014 | 67.54 | 68.66 | 66.70 | 68.18 | 3,455,714 | +0.23(+0.34%) |
Aug 14, 2014 | 67.47 | 68.28 | 67.29 | 67.95 | 2,541,886 | +0.67(+1.00%) |
Aug 13, 2014 | 67.61 | 67.89 | 67.10 | 67.28 | 1,333,390 | -0.20(-0.29%) |
Aug 12, 2014 | 67.37 | 67.93 | 67.11 | 67.47 | 1,322,311 | -0.12(-0.17%) |
Aug 11, 2014 | 66.78 | 67.96 | 66.70 | 67.59 | 1,567,143 | +1.16(+1.75%) |
Aug 08, 2014 | 65.55 | 66.40 | 65.22 | 66.43 | 2,140,338 | +0.90(+1.37%) |
Aug 07, 2014 | 66.83 | 66.91 | 65.42 | 65.53 | 2,476,010 | -0.95(-1.43%) |
Aug 06, 2014 | 66.24 | 67.29 | 66.04 | 66.48 | 2,628,786 | +0.28(+0.42%) |
Aug 05, 2014 | 66.40 | 66.55 | 65.95 | 66.20 | 1,301,597 | -0.24(-0.36%) |
Aug 04, 2014 | 66.45 | 66.86 | 66.00 | 66.44 | 1,169,809 | +0.31(+0.47%) |
Aug 01, 2014 | 65.79 | 66.49 | 65.20 | 66.13 | 2,026,708 | +0.37(+0.56%) |
Jul 31, 2014 | 66.27 | 66.61 | 65.57 | 65.76 | 2,230,390 | -0.73(-1.09%) |
Jul 30, 2014 | 66.67 | 66.88 | 65.97 | 66.49 | 2,112,822 | -0.11(-0.16%) |
Jul 29, 2014 | 67.04 | 67.50 | 66.57 | 66.60 | 1,115,710 | -0.48(-0.72%) |
Jul 28, 2014 | 67.86 | 67.92 | 66.82 | 67.08 | 1,482,304 | -0.66(-0.98%) |
Jul 25, 2014 | 67.68 | 68.00 | 67.41 | 67.74 | 1,069,405 | -0.21(-0.32%) |
Jul 24, 2014 | 68.12 | 68.41 | 67.70 | 67.96 | 1,790,400 | -0.03(-0.04%) |
Jul 23, 2014 | 68.22 | 68.25 | 67.64 | 67.98 | 1,795,809 | -0.27(-0.39%) |
Jul 22, 2014 | 67.82 | 68.36 | 67.38 | 68.25 | 2,115,481 | +0.73(+1.09%) |
Jul 21, 2014 | 67.62 | 67.78 | 67.05 | 67.52 | 1,353,742 | -0.59(-0.87%) |
Jul 18, 2014 | 66.87 | 68.11 | 66.55 | 68.11 | 1,986,501 | +1.42(+2.13%) |
Jul 17, 2014 | 67.34 | 67.54 | 66.65 | 66.69 | 1,306,446 | -0.58(-0.87%) |
Jul 16, 2014 | 67.87 | 68.08 | 67.20 | 67.27 | 1,740,499 | -0.53(-0.78%) |
Jul 15, 2014 | 67.42 | 68.24 | 67.41 | 67.80 | 2,711,679 | +0.31(+0.46%) |
Jul 14, 2014 | 67.17 | 68.04 | 67.17 | 67.48 | 1,751,456 | +0.79(+1.18%) |
Jul 11, 2014 | 66.84 | 67.00 | 66.49 | 66.70 | 1,317,187 | -0.17(-0.25%) |
Jul 10, 2014 | 66.27 | 67.02 | 66.27 | 66.87 | 1,580,500 | +0.02(+0.03%) |
Jul 09, 2014 | 66.43 | 67.06 | 66.26 | 66.85 | 1,547,816 | +0.55(+0.82%) |
Jul 08, 2014 | 66.73 | 66.99 | 65.99 | 66.30 | 1,719,499 | -0.67(-1.00%) |
Jul 07, 2014 | 66.92 | 67.03 | 66.57 | 66.97 | 1,072,043 | -0.14(-0.21%) |
Jul 03, 2014 | 66.33 | 67.12 | 67.12 | 67.12 | 1,293,846 | +0.90(+1.37%) |
Jul 02, 2014 | 66.46 | 66.58 | 65.99 | 66.21 | 1,627,534 | -0.24(-0.36%) |