Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 67.46 | 67.96 | 67.36 | 67.73 | 1,063,491 | +0.39(+0.58%) |
Sep 29, 2014 | 67.18 | 67.49 | 66.88 | 67.34 | 631,593 | -0.26(-0.39%) |
Sep 26, 2014 | 67.31 | 67.63 | 66.89 | 67.61 | 1,013,629 | +0.32(+0.47%) |
Sep 25, 2014 | 68.24 | 68.40 | 66.99 | 67.29 | 814,583 | -1.09(-1.59%) |
Sep 24, 2014 | 68.07 | 68.69 | 67.88 | 68.38 | 606,390 | +0.17(+0.25%) |
Sep 23, 2014 | 68.49 | 68.77 | 68.19 | 68.20 | 445,411 | -0.55(-0.80%) |
Sep 22, 2014 | 69.42 | 69.50 | 68.40 | 68.76 | 862,799 | -0.82(-1.17%) |
Sep 19, 2014 | 70.93 | 71.01 | 69.38 | 69.57 | 1,236,250 | -0.92(-1.30%) |
Sep 18, 2014 | 70.72 | 70.86 | 70.37 | 70.49 | 378,877 | +0.02(+0.03%) |
Sep 17, 2014 | 70.72 | 70.85 | 70.28 | 70.47 | 431,087 | -0.15(-0.22%) |
Sep 16, 2014 | 70.81 | 70.81 | 70.31 | 70.62 | 513,167 | -0.17(-0.24%) |
Sep 15, 2014 | 71.14 | 71.27 | 70.52 | 70.80 | 481,362 | +0.05(+0.08%) |
Sep 12, 2014 | 71.35 | 71.39 | 70.53 | 70.74 | 402,818 | -0.33(-0.46%) |
Sep 11, 2014 | 71.02 | 71.33 | 70.92 | 71.07 | 349,311 | -0.16(-0.23%) |
Sep 10, 2014 | 70.91 | 71.39 | 70.82 | 71.23 | 417,076 | +0.44(+0.63%) |
Sep 09, 2014 | 71.37 | 71.37 | 70.65 | 70.79 | 424,322 | -0.63(-0.89%) |
Sep 08, 2014 | 72.22 | 72.32 | 71.41 | 71.42 | 454,869 | -0.95(-1.31%) |
Sep 05, 2014 | 71.59 | 72.45 | 71.44 | 72.37 | 399,123 | +0.84(+1.18%) |
Sep 04, 2014 | 71.48 | 71.88 | 71.27 | 71.53 | 243,950 | +0.05(+0.08%) |
Sep 03, 2014 | 71.51 | 71.78 | 71.33 | 71.48 | 294,358 | +0.15(+0.22%) |
Sep 02, 2014 | 71.53 | 71.88 | 70.92 | 71.32 | 591,802 | -0.05(-0.08%) |
Aug 29, 2014 | 71.34 | 71.38 | 71.38 | 71.38 | 303,667 | +0.28(+0.40%) |
Aug 28, 2014 | 70.60 | 71.23 | 70.36 | 71.10 | 262,890 | +0.35(+0.50%) |
Aug 27, 2014 | 71.05 | 71.05 | 70.48 | 70.74 | 301,145 | -0.42(-0.59%) |
Aug 26, 2014 | 71.58 | 71.71 | 71.10 | 71.16 | 327,241 | -0.24(-0.33%) |
Aug 25, 2014 | 71.10 | 71.51 | 70.83 | 71.39 | 399,784 | +0.53(+0.75%) |
Aug 22, 2014 | 71.10 | 71.35 | 71.10 | 70.86 | 307,701 | -0.25(-0.36%) |
Aug 21, 2014 | 71.05 | 71.29 | 70.61 | 71.11 | 293,408 | -0.09(-0.13%) |
Aug 20, 2014 | 70.81 | 71.36 | 70.59 | 71.20 | 568,910 | +0.53(+0.76%) |
Aug 19, 2014 | 70.40 | 70.79 | 70.40 | 70.67 | 290,167 | +0.24(+0.35%) |
Aug 18, 2014 | 70.06 | 70.63 | 70.01 | 70.43 | 333,234 | +0.64(+0.92%) |
Aug 15, 2014 | 70.01 | 70.59 | 69.58 | 69.78 | 576,340 | -0.05(-0.06%) |
Aug 14, 2014 | 69.51 | 69.84 | 69.39 | 69.83 | 316,946 | +0.42(+0.60%) |
Aug 13, 2014 | 69.05 | 69.49 | 68.88 | 69.41 | 255,227 | +0.60(+0.87%) |
Aug 12, 2014 | 68.69 | 69.10 | 68.65 | 68.82 | 375,000 | +0.13(+0.18%) |
Aug 11, 2014 | 68.41 | 68.95 | 68.31 | 68.69 | 301,405 | +0.39(+0.57%) |
Aug 08, 2014 | 67.26 | 68.25 | 66.95 | 68.30 | 327,637 | +1.08(+1.61%) |
Aug 07, 2014 | 67.26 | 67.60 | 66.95 | 67.22 | 592,359 | +0.12(+0.17%) |
Aug 06, 2014 | 67.72 | 67.99 | 67.07 | 67.10 | 1,024,473 | -1.05(-1.54%) |
Aug 05, 2014 | 68.33 | 68.63 | 67.84 | 68.15 | 439,221 | -0.41(-0.59%) |
Aug 04, 2014 | 68.44 | 68.64 | 68.02 | 68.56 | 408,402 | +0.26(+0.38%) |
Aug 01, 2014 | 68.67 | 69.02 | 67.93 | 68.29 | 608,803 | -0.44(-0.64%) |
Jul 31, 2014 | 69.40 | 69.53 | 68.68 | 68.74 | 833,080 | -0.99(-1.43%) |
Jul 30, 2014 | 69.73 | 70.23 | 69.32 | 69.73 | 907,809 | +0.26(+0.38%) |
Jul 29, 2014 | 69.47 | 69.78 | 69.20 | 69.47 | 707,011 | -0.05(-0.07%) |
Jul 28, 2014 | 69.30 | 69.63 | 69.01 | 69.51 | 558,183 | +0.15(+0.22%) |
Jul 25, 2014 | 69.10 | 69.56 | 68.95 | 69.36 | 550,320 | +0.15(+0.22%) |
Jul 24, 2014 | 66.94 | 69.28 | 66.69 | 69.21 | 717,611 | +1.99(+2.96%) |
Jul 23, 2014 | 67.36 | 67.41 | 67.06 | 67.22 | 459,839 | -0.14(-0.20%) |
Jul 22, 2014 | 66.52 | 67.48 | 66.32 | 67.35 | 544,027 | +1.33(+2.01%) |
Jul 21, 2014 | 66.21 | 66.21 | 65.60 | 66.03 | 390,417 | -0.22(-0.33%) |
Jul 18, 2014 | 66.56 | 66.59 | 66.14 | 66.24 | 686,160 | -0.29(-0.43%) |
Jul 17, 2014 | 66.47 | 66.88 | 66.40 | 66.53 | 668,565 | -0.25(-0.38%) |
Jul 16, 2014 | 66.83 | 67.02 | 66.45 | 66.79 | 315,332 | +0.07(+0.11%) |
Jul 15, 2014 | 66.50 | 66.78 | 66.09 | 66.71 | 516,639 | +0.22(+0.33%) |
Jul 14, 2014 | 66.59 | 66.79 | 66.44 | 66.50 | 243,531 | +0.25(+0.38%) |
Jul 11, 2014 | 66.16 | 66.29 | 65.76 | 66.24 | 519,626 | -0.05(-0.08%) |
Jul 10, 2014 | 65.41 | 66.54 | 65.04 | 66.30 | 587,670 | +0.23(+0.34%) |
Jul 09, 2014 | 65.73 | 66.22 | 65.72 | 66.07 | 442,808 | +0.41(+0.62%) |
Jul 08, 2014 | 65.78 | 65.92 | 65.43 | 65.67 | 519,682 | -0.15(-0.23%) |
Jul 07, 2014 | 65.60 | 65.82 | 65.04 | 65.82 | 503,649 | +0.14(+0.22%) |
Jul 03, 2014 | 65.45 | 65.67 | 65.67 | 65.67 | 450,319 | +0.36(+0.55%) |
Jul 02, 2014 | 65.39 | 65.67 | 65.11 | 65.31 | 468,467 | -0.05(-0.08%) |