Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 67.89 | 68.27 | 67.57 | 67.62 | 4,177,281 | -0.17(-0.26%) |
Sep 29, 2014 | 66.93 | 67.96 | 66.90 | 67.80 | 3,782,199 | +0.18(+0.27%) |
Sep 26, 2014 | 67.15 | 67.78 | 67.01 | 67.61 | 2,766,489 | +0.50(+0.74%) |
Sep 25, 2014 | 68.16 | 68.36 | 67.12 | 67.12 | 3,901,334 | -1.17(-1.71%) |
Sep 24, 2014 | 68.11 | 68.37 | 67.66 | 68.29 | 2,605,741 | +0.31(+0.45%) |
Sep 23, 2014 | 68.61 | 68.93 | 67.97 | 67.98 | 3,386,659 | -1.03(-1.49%) |
Sep 22, 2014 | 69.54 | 69.88 | 68.97 | 69.01 | 2,549,730 | -0.65(-0.93%) |
Sep 19, 2014 | 69.94 | 70.14 | 69.50 | 69.65 | 5,224,482 | +0.33(+0.48%) |
Sep 18, 2014 | 68.90 | 69.59 | 68.74 | 69.32 | 5,068,434 | +0.65(+0.95%) |
Sep 17, 2014 | 68.33 | 68.99 | 68.05 | 68.67 | 4,918,515 | +0.58(+0.85%) |
Sep 16, 2014 | 67.56 | 68.34 | 67.32 | 68.09 | 3,490,024 | +0.56(+0.83%) |
Sep 15, 2014 | 67.21 | 67.75 | 67.04 | 67.52 | 4,370,695 | +0.46(+0.69%) |
Sep 12, 2014 | 67.21 | 67.29 | 66.83 | 67.06 | 3,560,109 | -0.24(-0.36%) |
Sep 11, 2014 | 67.14 | 67.39 | 67.05 | 67.30 | 2,570,624 | +0.00(+0.00%) |
Sep 10, 2014 | 67.61 | 68.13 | 67.27 | 67.30 | 3,715,931 | -0.24(-0.36%) |
Sep 09, 2014 | 67.93 | 67.99 | 67.51 | 67.54 | 2,348,453 | -0.46(-0.68%) |
Sep 08, 2014 | 68.29 | 68.58 | 67.81 | 68.00 | 2,301,234 | -0.51(-0.74%) |
Sep 05, 2014 | 68.35 | 68.64 | 68.05 | 68.51 | 1,956,078 | +0.16(+0.23%) |
Sep 04, 2014 | 68.50 | 68.85 | 68.09 | 68.35 | 2,284,380 | -0.02(-0.04%) |
Sep 03, 2014 | 68.61 | 68.71 | 68.30 | 68.38 | 2,664,318 | -0.04(-0.06%) |
Sep 02, 2014 | 68.22 | 68.51 | 67.83 | 68.42 | 3,390,313 | +0.43(+0.63%) |
Aug 29, 2014 | 67.98 | 67.99 | 67.99 | 67.99 | 2,290,757 | +0.39(+0.58%) |
Aug 28, 2014 | 67.52 | 67.76 | 67.28 | 67.60 | 1,449,108 | -0.31(-0.45%) |
Aug 27, 2014 | 67.93 | 67.95 | 67.68 | 67.90 | 1,878,997 | +0.13(+0.20%) |
Aug 26, 2014 | 68.05 | 68.14 | 67.72 | 67.77 | 1,760,582 | -0.22(-0.32%) |
Aug 25, 2014 | 67.83 | 68.48 | 67.79 | 67.99 | 2,641,171 | +0.63(+0.93%) |
Aug 22, 2014 | 67.65 | 67.94 | 67.27 | 67.36 | 1,760,742 | -0.32(-0.48%) |
Aug 21, 2014 | 67.28 | 67.79 | 67.08 | 67.68 | 3,456,701 | +0.64(+0.95%) |
Aug 20, 2014 | 66.65 | 67.13 | 66.52 | 67.04 | 2,606,639 | +0.36(+0.55%) |
Aug 19, 2014 | 66.80 | 66.84 | 66.63 | 66.68 | 2,036,854 | +0.05(+0.07%) |
Aug 18, 2014 | 66.17 | 66.63 | 66.09 | 66.63 | 3,625,263 | +0.93(+1.41%) |
Aug 15, 2014 | 66.42 | 66.42 | 65.26 | 65.70 | 2,854,392 | -0.41(-0.61%) |
Aug 14, 2014 | 66.21 | 66.40 | 65.97 | 66.11 | 1,944,553 | -0.07(-0.11%) |
Aug 13, 2014 | 65.98 | 66.23 | 65.77 | 66.18 | 3,130,899 | +0.45(+0.68%) |
Aug 12, 2014 | 64.95 | 65.80 | 64.95 | 65.73 | 3,533,069 | +0.52(+0.80%) |
Aug 11, 2014 | 65.48 | 65.73 | 65.11 | 65.21 | 2,106,277 | -0.14(-0.22%) |
Aug 08, 2014 | 64.72 | 65.19 | 64.37 | 65.35 | 2,751,456 | +0.70(+1.08%) |
Aug 07, 2014 | 65.33 | 65.38 | 64.52 | 64.66 | 2,832,050 | -0.35(-0.54%) |
Aug 06, 2014 | 64.69 | 65.27 | 64.58 | 65.00 | 3,417,776 | -0.02(-0.04%) |
Aug 05, 2014 | 65.79 | 65.96 | 64.91 | 65.03 | 4,470,707 | -1.18(-1.78%) |
Aug 04, 2014 | 65.86 | 66.21 | 65.53 | 66.21 | 6,103,607 | +0.60(+0.92%) |
Aug 01, 2014 | 65.24 | 66.04 | 65.10 | 65.61 | 4,866,719 | -0.04(-0.06%) |
Jul 31, 2014 | 66.94 | 67.00 | 65.65 | 65.65 | 3,927,920 | -1.67(-2.48%) |
Jul 30, 2014 | 67.25 | 67.51 | 66.87 | 67.32 | 3,400,089 | +0.31(+0.46%) |
Jul 29, 2014 | 67.29 | 67.60 | 67.00 | 67.01 | 2,591,930 | -0.28(-0.42%) |
Jul 28, 2014 | 68.59 | 68.93 | 66.99 | 67.29 | 2,891,668 | -0.10(-0.15%) |
Jul 25, 2014 | 67.77 | 68.11 | 67.32 | 67.39 | 3,549,516 | -0.62(-0.91%) |
Jul 24, 2014 | 68.12 | 68.18 | 67.82 | 68.01 | 4,385,984 | +0.34(+0.50%) |
Jul 23, 2014 | 67.95 | 68.00 | 67.64 | 67.67 | 3,454,491 | -0.11(-0.16%) |
Jul 22, 2014 | 67.60 | 68.00 | 67.59 | 67.78 | 4,805,441 | +0.17(+0.24%) |
Jul 21, 2014 | 67.94 | 68.03 | 67.50 | 67.61 | 4,356,257 | -0.31(-0.45%) |
Jul 18, 2014 | 69.07 | 69.25 | 67.73 | 67.92 | 7,716,187 | -0.16(-0.24%) |
Jul 17, 2014 | 69.39 | 69.56 | 68.02 | 68.08 | 4,947,197 | -1.56(-2.24%) |
Jul 16, 2014 | 70.20 | 70.29 | 69.38 | 69.64 | 4,067,019 | -0.43(-0.61%) |
Jul 15, 2014 | 69.65 | 70.48 | 69.61 | 70.07 | 3,670,208 | +0.73(+1.06%) |
Jul 14, 2014 | 69.86 | 70.07 | 69.24 | 69.34 | 3,160,457 | +0.04(+0.06%) |
Jul 11, 2014 | 69.14 | 69.40 | 68.77 | 69.30 | 2,343,868 | +0.22(+0.32%) |
Jul 10, 2014 | 68.54 | 69.40 | 68.50 | 69.07 | 2,909,881 | -0.58(-0.83%) |
Jul 09, 2014 | 69.45 | 70.11 | 69.07 | 69.65 | 3,359,802 | +0.96(+1.39%) |
Jul 08, 2014 | 68.74 | 69.01 | 68.41 | 68.69 | 3,199,442 | -0.28(-0.41%) |
Jul 07, 2014 | 69.59 | 69.82 | 68.74 | 68.97 | 3,031,046 | -1.14(-1.62%) |
Jul 03, 2014 | 69.49 | 70.11 | 70.11 | 70.11 | 3,406,443 | +1.11(+1.61%) |
Jul 02, 2014 | 68.74 | 69.07 | 68.63 | 69.00 | 3,429,301 | +0.48(+0.70%) |