Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 67.03 | 67.65 | 66.83 | 67.10 | 2,564,517 | +0.10(+0.16%) |
Sep 29, 2014 | 66.83 | 67.32 | 66.73 | 66.99 | 1,883,410 | -0.31(-0.45%) |
Sep 26, 2014 | 67.03 | 67.57 | 66.84 | 67.30 | 2,290,178 | +0.17(+0.26%) |
Sep 25, 2014 | 68.11 | 68.37 | 67.08 | 67.12 | 2,263,840 | -1.01(-1.48%) |
Sep 24, 2014 | 68.02 | 68.29 | 67.03 | 68.13 | 4,193,140 | +0.54(+0.80%) |
Sep 23, 2014 | 69.13 | 69.25 | 67.53 | 67.59 | 5,105,225 | -1.67(-2.40%) |
Sep 22, 2014 | 70.23 | 70.50 | 69.19 | 69.26 | 3,076,902 | -1.26(-1.79%) |
Sep 19, 2014 | 70.63 | 70.84 | 70.26 | 70.52 | 6,909,418 | +0.36(+0.51%) |
Sep 18, 2014 | 69.67 | 70.23 | 69.22 | 70.16 | 2,607,495 | +0.85(+1.23%) |
Sep 17, 2014 | 69.89 | 69.91 | 69.13 | 69.31 | 2,536,442 | -0.46(-0.66%) |
Sep 16, 2014 | 69.23 | 70.14 | 69.05 | 69.77 | 2,549,016 | +0.63(+0.91%) |
Sep 15, 2014 | 69.12 | 69.41 | 68.98 | 69.14 | 2,551,240 | -0.20(-0.30%) |
Sep 12, 2014 | 69.57 | 69.70 | 68.98 | 69.34 | 2,973,242 | -0.35(-0.50%) |
Sep 11, 2014 | 69.61 | 69.91 | 69.29 | 69.69 | 2,487,498 | +0.00(+0.01%) |
Sep 10, 2014 | 68.71 | 69.95 | 68.46 | 69.69 | 3,514,726 | +0.90(+1.31%) |
Sep 09, 2014 | 70.06 | 70.27 | 68.66 | 68.78 | 3,540,724 | -1.45(-2.07%) |
Sep 08, 2014 | 70.60 | 70.61 | 69.93 | 70.23 | 2,052,298 | -0.43(-0.60%) |
Sep 05, 2014 | 70.25 | 70.68 | 70.14 | 70.66 | 2,847,084 | +0.23(+0.33%) |
Sep 04, 2014 | 70.28 | 70.81 | 70.25 | 70.42 | 2,120,734 | +0.20(+0.28%) |
Sep 03, 2014 | 70.76 | 71.21 | 70.22 | 70.22 | 2,580,262 | -0.52(-0.74%) |
Sep 02, 2014 | 70.48 | 71.03 | 70.48 | 70.74 | 3,791,258 | +0.27(+0.38%) |
Aug 29, 2014 | 70.51 | 70.48 | 70.48 | 70.48 | 2,229,462 | +0.33(+0.47%) |
Aug 28, 2014 | 69.89 | 70.53 | 69.89 | 70.15 | 1,866,881 | -0.03(-0.05%) |
Aug 27, 2014 | 69.75 | 70.20 | 69.75 | 70.18 | 1,635,125 | +0.32(+0.46%) |
Aug 26, 2014 | 69.95 | 70.19 | 69.69 | 69.86 | 1,487,204 | -0.06(-0.09%) |
Aug 25, 2014 | 70.35 | 70.41 | 69.82 | 69.92 | 2,152,054 | -0.17(-0.24%) |
Aug 22, 2014 | 70.39 | 70.39 | 69.91 | 70.08 | 2,119,943 | -0.04(-0.06%) |
Aug 21, 2014 | 70.41 | 70.62 | 70.03 | 70.13 | 2,557,911 | -0.42(-0.59%) |
Aug 20, 2014 | 70.55 | 70.88 | 70.39 | 70.55 | 2,307,133 | +0.01(+0.01%) |
Aug 19, 2014 | 71.39 | 71.41 | 70.51 | 70.54 | 3,502,677 | -0.81(-1.14%) |
Aug 18, 2014 | 71.06 | 71.43 | 70.99 | 71.35 | 1,808,219 | +0.59(+0.83%) |
Aug 15, 2014 | 70.32 | 70.82 | 70.15 | 70.76 | 3,976,098 | +0.57(+0.82%) |
Aug 14, 2014 | 69.67 | 70.28 | 69.67 | 70.19 | 1,932,379 | +0.50(+0.72%) |
Aug 13, 2014 | 69.83 | 70.40 | 69.52 | 69.69 | 2,454,270 | -0.12(-0.17%) |
Aug 12, 2014 | 70.50 | 70.50 | 69.50 | 69.81 | 2,298,648 | -0.61(-0.86%) |
Aug 11, 2014 | 69.97 | 70.56 | 69.89 | 70.41 | 3,206,717 | +0.56(+0.80%) |
Aug 08, 2014 | 69.54 | 70.03 | 69.29 | 69.86 | 3,204,907 | +0.62(+0.89%) |
Aug 07, 2014 | 69.53 | 70.42 | 68.84 | 69.24 | 4,228,006 | -0.50(-0.72%) |
Aug 06, 2014 | 70.55 | 70.61 | 69.23 | 69.75 | 5,729,311 | -1.27(-1.79%) |
Aug 05, 2014 | 70.91 | 71.62 | 70.69 | 71.01 | 3,111,478 | -0.54(-0.75%) |
Aug 04, 2014 | 71.43 | 71.85 | 71.14 | 71.55 | 3,904,435 | +0.12(+0.17%) |
Aug 01, 2014 | 71.92 | 72.01 | 71.27 | 71.43 | 3,052,725 | -0.36(-0.51%) |
Jul 31, 2014 | 73.17 | 73.71 | 71.77 | 71.80 | 3,240,878 | -1.93(-2.62%) |
Jul 30, 2014 | 74.57 | 74.99 | 73.58 | 73.72 | 3,281,062 | -0.54(-0.73%) |
Jul 29, 2014 | 74.69 | 75.12 | 74.25 | 74.26 | 1,797,036 | -0.41(-0.55%) |
Jul 28, 2014 | 74.58 | 74.86 | 74.11 | 74.67 | 2,042,999 | -0.14(-0.19%) |
Jul 25, 2014 | 74.41 | 74.85 | 74.14 | 74.81 | 2,126,054 | +0.45(+0.61%) |
Jul 24, 2014 | 74.65 | 74.74 | 74.24 | 74.36 | 3,931,046 | -0.12(-0.16%) |
Jul 23, 2014 | 75.66 | 75.66 | 73.92 | 74.48 | 3,216,426 | -1.16(-1.54%) |
Jul 22, 2014 | 76.13 | 76.31 | 75.59 | 75.64 | 1,912,932 | -0.17(-0.23%) |
Jul 21, 2014 | 76.29 | 76.42 | 75.63 | 75.82 | 1,886,859 | -0.92(-1.20%) |
Jul 18, 2014 | 76.42 | 76.79 | 76.00 | 76.74 | 3,382,987 | +0.63(+0.83%) |
Jul 17, 2014 | 75.56 | 77.22 | 75.56 | 76.11 | 4,159,838 | +0.23(+0.30%) |
Jul 16, 2014 | 75.56 | 77.95 | 75.54 | 75.88 | 7,789,472 | +2.41(+3.27%) |
Jul 15, 2014 | 73.85 | 74.15 | 73.37 | 73.47 | 2,881,571 | -0.37(-0.51%) |
Jul 14, 2014 | 74.52 | 74.65 | 73.80 | 73.85 | 2,750,006 | -0.30(-0.40%) |
Jul 11, 2014 | 74.97 | 75.10 | 73.83 | 74.14 | 3,134,402 | -0.80(-1.07%) |
Jul 10, 2014 | 74.69 | 75.50 | 74.36 | 74.94 | 2,563,761 | -0.19(-0.25%) |
Jul 09, 2014 | 74.99 | 75.27 | 74.31 | 75.13 | 3,717,247 | -0.12(-0.16%) |
Jul 08, 2014 | 75.63 | 75.87 | 75.14 | 75.25 | 1,922,579 | -0.54(-0.71%) |
Jul 07, 2014 | 75.96 | 76.07 | 75.59 | 75.79 | 1,163,277 | -0.18(-0.24%) |
Jul 03, 2014 | 75.88 | 75.97 | 75.97 | 75.97 | 1,186,237 | +0.14(+0.18%) |
Jul 02, 2014 | 74.90 | 76.11 | 74.78 | 75.83 | 1,562,082 | +0.41(+0.54%) |