Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 67.46 | 67.95 | 67.36 | 67.73 | 1,063,583 | +0.39(+0.58%) |
Sep 29, 2014 | 67.17 | 67.48 | 66.88 | 67.34 | 631,648 | -0.26(-0.39%) |
Sep 26, 2014 | 67.30 | 67.63 | 66.88 | 67.60 | 1,013,718 | +0.32(+0.47%) |
Sep 25, 2014 | 68.23 | 68.39 | 66.99 | 67.28 | 814,654 | -1.09(-1.59%) |
Sep 24, 2014 | 68.06 | 68.69 | 67.87 | 68.37 | 606,443 | +0.17(+0.25%) |
Sep 23, 2014 | 68.48 | 68.76 | 68.18 | 68.20 | 445,450 | -0.55(-0.80%) |
Sep 22, 2014 | 69.41 | 69.49 | 68.40 | 68.75 | 862,874 | -0.82(-1.17%) |
Sep 19, 2014 | 70.93 | 71.00 | 69.38 | 69.57 | 1,236,358 | -0.92(-1.30%) |
Sep 18, 2014 | 70.72 | 70.85 | 70.36 | 70.48 | 378,911 | +0.02(+0.03%) |
Sep 17, 2014 | 70.71 | 70.84 | 70.27 | 70.46 | 431,124 | -0.15(-0.22%) |
Sep 16, 2014 | 70.80 | 70.80 | 70.30 | 70.62 | 513,212 | -0.17(-0.24%) |
Sep 15, 2014 | 71.13 | 71.26 | 70.52 | 70.79 | 481,404 | +0.05(+0.08%) |
Sep 12, 2014 | 71.34 | 71.38 | 70.53 | 70.74 | 402,853 | -0.33(-0.46%) |
Sep 11, 2014 | 71.02 | 71.33 | 70.92 | 71.06 | 349,341 | -0.16(-0.23%) |
Sep 10, 2014 | 70.91 | 71.39 | 70.82 | 71.23 | 417,113 | +0.44(+0.63%) |
Sep 09, 2014 | 71.36 | 71.36 | 70.65 | 70.78 | 424,359 | -0.63(-0.89%) |
Sep 08, 2014 | 72.21 | 72.31 | 71.41 | 71.42 | 454,909 | -0.95(-1.31%) |
Sep 05, 2014 | 71.58 | 72.44 | 71.43 | 72.37 | 399,158 | +0.84(+1.18%) |
Sep 04, 2014 | 71.47 | 71.88 | 71.26 | 71.52 | 243,971 | +0.05(+0.08%) |
Sep 03, 2014 | 71.51 | 71.78 | 71.33 | 71.47 | 294,384 | +0.15(+0.22%) |
Sep 02, 2014 | 71.52 | 71.87 | 70.92 | 71.32 | 591,854 | -0.05(-0.08%) |
Aug 29, 2014 | 71.33 | 71.37 | 71.37 | 71.37 | 303,693 | +0.28(+0.40%) |
Aug 28, 2014 | 70.59 | 71.23 | 70.36 | 71.09 | 262,913 | +0.35(+0.50%) |
Aug 27, 2014 | 71.04 | 71.04 | 70.47 | 70.74 | 301,172 | -0.42(-0.59%) |
Aug 26, 2014 | 71.57 | 71.71 | 71.10 | 71.15 | 327,269 | -0.24(-0.33%) |
Aug 25, 2014 | 71.09 | 71.51 | 70.83 | 71.39 | 399,819 | +0.53(+0.75%) |
Aug 22, 2014 | 71.10 | 71.34 | 71.10 | 70.85 | 307,728 | -0.25(-0.36%) |
Aug 21, 2014 | 71.04 | 71.28 | 70.60 | 71.11 | 293,434 | -0.09(-0.13%) |
Aug 20, 2014 | 70.81 | 71.35 | 70.58 | 71.20 | 568,960 | +0.53(+0.76%) |
Aug 19, 2014 | 70.39 | 70.78 | 70.39 | 70.66 | 290,192 | +0.24(+0.35%) |
Aug 18, 2014 | 70.06 | 70.63 | 70.00 | 70.42 | 333,263 | +0.64(+0.92%) |
Aug 15, 2014 | 70.00 | 70.58 | 69.57 | 69.78 | 576,390 | -0.05(-0.06%) |
Aug 14, 2014 | 69.51 | 69.83 | 69.38 | 69.82 | 316,973 | +0.42(+0.60%) |
Aug 13, 2014 | 69.05 | 69.48 | 68.88 | 69.41 | 255,249 | +0.60(+0.87%) |
Aug 12, 2014 | 68.69 | 69.09 | 68.64 | 68.81 | 375,033 | +0.13(+0.18%) |
Aug 11, 2014 | 68.41 | 68.95 | 68.31 | 68.69 | 301,431 | +0.39(+0.57%) |
Aug 08, 2014 | 67.26 | 68.24 | 66.94 | 68.30 | 327,665 | +1.08(+1.61%) |
Aug 07, 2014 | 67.25 | 67.59 | 66.94 | 67.21 | 592,411 | +0.12(+0.18%) |
Aug 06, 2014 | 67.72 | 67.98 | 67.06 | 67.10 | 1,024,562 | -1.05(-1.54%) |
Aug 05, 2014 | 68.32 | 68.62 | 67.84 | 68.14 | 439,260 | -0.41(-0.59%) |
Aug 04, 2014 | 68.43 | 68.63 | 68.02 | 68.55 | 408,438 | +0.26(+0.38%) |
Aug 01, 2014 | 68.67 | 69.01 | 67.93 | 68.29 | 608,856 | -0.44(-0.64%) |
Jul 31, 2014 | 69.39 | 69.53 | 68.68 | 68.73 | 833,153 | -0.99(-1.43%) |
Jul 30, 2014 | 69.72 | 70.22 | 69.32 | 69.72 | 907,889 | +0.26(+0.38%) |
Jul 29, 2014 | 69.46 | 69.78 | 69.19 | 69.46 | 707,073 | -0.05(-0.07%) |
Jul 28, 2014 | 69.29 | 69.62 | 69.00 | 69.51 | 558,232 | +0.15(+0.22%) |
Jul 25, 2014 | 69.09 | 69.55 | 68.95 | 69.35 | 550,368 | +0.15(+0.22%) |
Jul 24, 2014 | 66.93 | 69.27 | 66.69 | 69.20 | 717,674 | +1.99(+2.96%) |
Jul 23, 2014 | 67.36 | 67.41 | 67.05 | 67.21 | 459,879 | -0.14(-0.20%) |
Jul 22, 2014 | 66.52 | 67.47 | 66.32 | 67.35 | 544,074 | +1.33(+2.01%) |
Jul 21, 2014 | 66.20 | 66.20 | 65.60 | 66.02 | 390,451 | -0.22(-0.33%) |
Jul 18, 2014 | 66.55 | 66.58 | 66.14 | 66.24 | 686,220 | -0.29(-0.43%) |
Jul 17, 2014 | 66.46 | 66.88 | 66.39 | 66.53 | 668,624 | -0.25(-0.38%) |
Jul 16, 2014 | 66.82 | 67.01 | 66.45 | 66.78 | 315,359 | +0.07(+0.11%) |
Jul 15, 2014 | 66.49 | 66.77 | 66.08 | 66.71 | 516,684 | +0.22(+0.33%) |
Jul 14, 2014 | 66.58 | 66.78 | 66.44 | 66.49 | 243,552 | +0.25(+0.38%) |
Jul 11, 2014 | 66.16 | 66.28 | 65.76 | 66.24 | 519,671 | -0.05(-0.08%) |
Jul 10, 2014 | 65.41 | 66.54 | 65.04 | 66.29 | 587,721 | +0.23(+0.34%) |
Jul 09, 2014 | 65.72 | 66.21 | 65.71 | 66.07 | 442,847 | +0.41(+0.62%) |
Jul 08, 2014 | 65.78 | 65.91 | 65.42 | 65.66 | 519,728 | -0.15(-0.23%) |
Jul 07, 2014 | 65.60 | 65.81 | 65.04 | 65.81 | 503,693 | +0.14(+0.22%) |
Jul 03, 2014 | 65.44 | 65.67 | 65.67 | 65.67 | 450,358 | +0.36(+0.55%) |
Jul 02, 2014 | 65.39 | 65.67 | 65.11 | 65.31 | 468,508 | -0.05(-0.08%) |