Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 66.44 | 66.96 | 66.34 | 66.70 | 1,951,772 | +0.01(+0.01%) |
Sep 29, 2014 | 66.10 | 66.75 | 66.03 | 66.69 | 1,528,010 | +0.10(+0.15%) |
Sep 26, 2014 | 66.21 | 66.82 | 65.99 | 66.59 | 1,057,529 | +0.54(+0.81%) |
Sep 25, 2014 | 66.83 | 66.91 | 66.06 | 66.06 | 1,362,268 | -1.00(-1.49%) |
Sep 24, 2014 | 66.62 | 67.19 | 66.54 | 67.06 | 1,276,534 | +0.62(+0.93%) |
Sep 23, 2014 | 66.92 | 67.12 | 66.41 | 66.44 | 1,792,767 | -0.73(-1.09%) |
Sep 22, 2014 | 67.43 | 67.91 | 66.92 | 67.17 | 1,417,725 | -0.16(-0.24%) |
Sep 19, 2014 | 67.28 | 67.72 | 67.17 | 67.33 | 6,150,959 | +0.42(+0.63%) |
Sep 18, 2014 | 66.78 | 67.22 | 66.68 | 66.92 | 1,292,058 | +0.24(+0.36%) |
Sep 17, 2014 | 66.68 | 67.00 | 66.38 | 66.67 | 1,230,450 | -0.04(-0.05%) |
Sep 16, 2014 | 66.33 | 67.13 | 66.11 | 66.71 | 969,027 | +0.27(+0.40%) |
Sep 15, 2014 | 66.41 | 66.72 | 66.11 | 66.44 | 1,606,814 | -0.04(-0.07%) |
Sep 12, 2014 | 66.86 | 67.24 | 66.29 | 66.49 | 2,031,962 | -0.23(-0.35%) |
Sep 11, 2014 | 66.48 | 66.80 | 66.11 | 66.72 | 1,925,342 | -0.14(-0.21%) |
Sep 10, 2014 | 66.45 | 67.03 | 66.09 | 66.86 | 1,273,179 | +0.44(+0.66%) |
Sep 09, 2014 | 67.28 | 67.29 | 66.25 | 66.42 | 1,958,586 | -1.05(-1.56%) |
Sep 08, 2014 | 68.25 | 68.27 | 67.17 | 67.48 | 1,834,472 | -1.06(-1.55%) |
Sep 05, 2014 | 68.37 | 68.67 | 67.90 | 68.54 | 1,407,505 | +0.12(+0.17%) |
Sep 04, 2014 | 68.07 | 68.78 | 67.95 | 68.42 | 1,215,754 | +0.38(+0.55%) |
Sep 03, 2014 | 68.59 | 68.95 | 68.04 | 68.05 | 1,529,790 | -0.54(-0.79%) |
Sep 02, 2014 | 68.45 | 68.64 | 68.25 | 68.59 | 1,570,033 | +0.01(+0.01%) |
Aug 29, 2014 | 68.49 | 68.58 | 68.58 | 68.58 | 1,126,493 | +0.15(+0.22%) |
Aug 28, 2014 | 68.40 | 68.71 | 68.33 | 68.43 | 819,128 | -0.31(-0.45%) |
Aug 27, 2014 | 68.94 | 68.96 | 68.47 | 68.75 | 1,177,091 | -0.03(-0.04%) |
Aug 26, 2014 | 68.69 | 69.15 | 68.64 | 68.77 | 1,465,375 | +0.04(+0.06%) |
Aug 25, 2014 | 68.36 | 68.91 | 68.32 | 68.73 | 1,341,037 | +0.80(+1.18%) |
Aug 22, 2014 | 67.97 | 68.37 | 67.91 | 67.93 | 1,493,279 | +0.02(+0.03%) |
Aug 21, 2014 | 68.16 | 68.55 | 67.88 | 67.91 | 1,937,519 | -0.28(-0.40%) |
Aug 20, 2014 | 67.92 | 68.55 | 67.89 | 68.18 | 1,404,918 | -0.05(-0.08%) |
Aug 19, 2014 | 68.26 | 68.38 | 67.69 | 68.24 | 1,909,469 | -0.13(-0.20%) |
Aug 18, 2014 | 68.46 | 68.78 | 68.12 | 68.37 | 2,294,334 | +0.56(+0.83%) |
Aug 15, 2014 | 67.17 | 68.29 | 66.33 | 67.81 | 3,474,606 | +0.23(+0.34%) |
Aug 14, 2014 | 67.11 | 67.91 | 66.92 | 67.58 | 2,555,782 | +0.67(+1.00%) |
Aug 13, 2014 | 67.24 | 67.52 | 66.73 | 66.91 | 1,340,679 | -0.20(-0.29%) |
Aug 12, 2014 | 67.00 | 67.56 | 66.74 | 67.11 | 1,329,540 | -0.12(-0.17%) |
Aug 11, 2014 | 66.41 | 67.59 | 66.34 | 67.22 | 1,575,710 | +1.16(+1.75%) |
Aug 08, 2014 | 65.19 | 66.04 | 64.86 | 66.07 | 2,152,039 | +0.89(+1.37%) |
Aug 07, 2014 | 66.47 | 66.55 | 65.07 | 65.18 | 2,489,546 | -0.94(-1.43%) |
Aug 06, 2014 | 65.88 | 66.93 | 65.68 | 66.12 | 2,643,157 | +0.28(+0.42%) |
Aug 05, 2014 | 66.04 | 66.19 | 65.59 | 65.84 | 1,308,712 | -0.24(-0.36%) |
Aug 04, 2014 | 66.09 | 66.50 | 65.64 | 66.08 | 1,176,205 | +0.31(+0.47%) |
Aug 01, 2014 | 65.43 | 66.13 | 64.85 | 65.77 | 2,037,788 | +0.37(+0.56%) |
Jul 31, 2014 | 65.91 | 66.24 | 65.21 | 65.41 | 2,242,583 | -0.72(-1.09%) |
Jul 30, 2014 | 66.31 | 66.52 | 65.61 | 66.13 | 2,124,372 | -0.11(-0.16%) |
Jul 29, 2014 | 66.67 | 67.13 | 66.21 | 66.23 | 1,121,809 | -0.48(-0.72%) |
Jul 28, 2014 | 67.49 | 67.55 | 66.46 | 66.72 | 1,490,408 | -0.66(-0.98%) |
Jul 25, 2014 | 67.31 | 67.63 | 67.04 | 67.37 | 1,075,251 | -0.21(-0.32%) |
Jul 24, 2014 | 67.75 | 68.03 | 67.33 | 67.59 | 1,800,188 | -0.03(-0.04%) |
Jul 23, 2014 | 67.85 | 67.88 | 67.27 | 67.61 | 1,805,626 | -0.27(-0.39%) |
Jul 22, 2014 | 67.45 | 67.99 | 67.02 | 67.88 | 2,127,046 | +0.73(+1.09%) |
Jul 21, 2014 | 67.25 | 67.41 | 66.69 | 67.15 | 1,361,142 | -0.59(-0.87%) |
Jul 18, 2014 | 66.50 | 67.74 | 66.19 | 67.74 | 1,997,361 | +1.42(+2.13%) |
Jul 17, 2014 | 66.97 | 67.17 | 66.29 | 66.32 | 1,313,588 | -0.58(-0.86%) |
Jul 16, 2014 | 67.50 | 67.71 | 66.83 | 66.90 | 1,750,014 | -0.53(-0.78%) |
Jul 15, 2014 | 67.05 | 67.87 | 67.04 | 67.43 | 2,726,503 | +0.31(+0.46%) |
Jul 14, 2014 | 66.80 | 67.67 | 66.80 | 67.12 | 1,761,031 | +0.78(+1.18%) |
Jul 11, 2014 | 66.48 | 66.64 | 66.13 | 66.33 | 1,324,388 | -0.17(-0.25%) |
Jul 10, 2014 | 65.91 | 66.65 | 65.91 | 66.50 | 1,589,141 | +0.02(+0.03%) |
Jul 09, 2014 | 66.07 | 66.70 | 65.90 | 66.48 | 1,556,278 | +0.54(+0.82%) |
Jul 08, 2014 | 66.37 | 66.63 | 65.63 | 65.94 | 1,728,899 | -0.67(-1.00%) |
Jul 07, 2014 | 66.56 | 66.66 | 66.21 | 66.61 | 1,077,904 | -0.14(-0.21%) |
Jul 03, 2014 | 65.97 | 66.75 | 66.75 | 66.75 | 1,300,919 | +0.90(+1.37%) |
Jul 02, 2014 | 66.10 | 66.22 | 65.63 | 65.85 | 1,636,431 | -0.24(-0.36%) |