Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 67.90 | 68.28 | 67.58 | 67.63 | 4,176,746 | -0.17(-0.26%) |
Sep 29, 2014 | 66.94 | 67.97 | 66.91 | 67.81 | 3,781,715 | +0.18(+0.27%) |
Sep 26, 2014 | 67.16 | 67.79 | 67.02 | 67.62 | 2,766,135 | +0.50(+0.74%) |
Sep 25, 2014 | 68.17 | 68.37 | 67.13 | 67.13 | 3,900,835 | -1.17(-1.71%) |
Sep 24, 2014 | 68.12 | 68.38 | 67.66 | 68.29 | 2,605,407 | +0.31(+0.45%) |
Sep 23, 2014 | 68.62 | 68.94 | 67.98 | 67.99 | 3,386,225 | -1.03(-1.49%) |
Sep 22, 2014 | 69.55 | 69.89 | 68.98 | 69.01 | 2,549,404 | -0.65(-0.93%) |
Sep 19, 2014 | 69.95 | 70.15 | 69.51 | 69.66 | 5,223,813 | +0.33(+0.48%) |
Sep 18, 2014 | 68.91 | 69.59 | 68.75 | 69.33 | 5,067,785 | +0.65(+0.95%) |
Sep 17, 2014 | 68.34 | 69.00 | 68.05 | 68.68 | 4,917,885 | +0.58(+0.85%) |
Sep 16, 2014 | 67.57 | 68.35 | 67.32 | 68.10 | 3,489,577 | +0.56(+0.83%) |
Sep 15, 2014 | 67.22 | 67.76 | 67.05 | 67.53 | 4,370,136 | +0.46(+0.69%) |
Sep 12, 2014 | 67.22 | 67.30 | 66.84 | 67.07 | 3,559,653 | -0.24(-0.36%) |
Sep 11, 2014 | 67.15 | 67.40 | 67.06 | 67.31 | 2,570,294 | +0.00(+0.00%) |
Sep 10, 2014 | 67.62 | 68.14 | 67.28 | 67.31 | 3,715,455 | -0.24(-0.36%) |
Sep 09, 2014 | 67.94 | 68.00 | 67.52 | 67.55 | 2,348,152 | -0.46(-0.68%) |
Sep 08, 2014 | 68.29 | 68.59 | 67.82 | 68.01 | 2,300,939 | -0.51(-0.74%) |
Sep 05, 2014 | 68.36 | 68.65 | 68.06 | 68.52 | 1,955,827 | +0.16(+0.23%) |
Sep 04, 2014 | 68.51 | 68.86 | 68.10 | 68.36 | 2,284,087 | -0.02(-0.04%) |
Sep 03, 2014 | 68.62 | 68.72 | 68.31 | 68.39 | 2,663,977 | -0.04(-0.06%) |
Sep 02, 2014 | 68.23 | 68.52 | 67.84 | 68.43 | 3,389,879 | +0.43(+0.63%) |
Aug 29, 2014 | 67.99 | 68.00 | 68.00 | 68.00 | 2,290,464 | +0.39(+0.58%) |
Aug 28, 2014 | 67.53 | 67.77 | 67.29 | 67.61 | 1,448,923 | -0.31(-0.45%) |
Aug 27, 2014 | 67.94 | 67.96 | 67.69 | 67.91 | 1,878,756 | +0.13(+0.20%) |
Aug 26, 2014 | 68.05 | 68.15 | 67.73 | 67.78 | 1,760,356 | -0.22(-0.32%) |
Aug 25, 2014 | 67.84 | 68.49 | 67.80 | 68.00 | 2,640,833 | +0.63(+0.93%) |
Aug 22, 2014 | 67.66 | 67.95 | 67.28 | 67.37 | 1,760,517 | -0.32(-0.48%) |
Aug 21, 2014 | 67.29 | 67.80 | 67.09 | 67.69 | 3,456,259 | +0.64(+0.95%) |
Aug 20, 2014 | 66.66 | 67.13 | 66.53 | 67.05 | 2,606,305 | +0.36(+0.55%) |
Aug 19, 2014 | 66.81 | 66.85 | 66.64 | 66.69 | 2,036,593 | +0.05(+0.07%) |
Aug 18, 2014 | 66.18 | 66.64 | 66.10 | 66.64 | 3,624,799 | +0.93(+1.41%) |
Aug 15, 2014 | 66.43 | 66.43 | 65.27 | 65.71 | 2,854,026 | -0.41(-0.61%) |
Aug 14, 2014 | 66.21 | 66.41 | 65.98 | 66.11 | 1,944,304 | -0.07(-0.11%) |
Aug 13, 2014 | 65.99 | 66.24 | 65.78 | 66.19 | 3,130,498 | +0.45(+0.68%) |
Aug 12, 2014 | 64.95 | 65.81 | 64.95 | 65.74 | 3,532,617 | +0.52(+0.80%) |
Aug 11, 2014 | 65.48 | 65.74 | 65.12 | 65.22 | 2,106,007 | -0.14(-0.22%) |
Aug 08, 2014 | 64.73 | 65.20 | 64.38 | 65.36 | 2,751,103 | +0.70(+1.08%) |
Aug 07, 2014 | 65.34 | 65.39 | 64.53 | 64.66 | 2,831,688 | -0.35(-0.54%) |
Aug 06, 2014 | 64.70 | 65.28 | 64.59 | 65.01 | 3,417,339 | -0.02(-0.04%) |
Aug 05, 2014 | 65.80 | 65.97 | 64.92 | 65.04 | 4,470,135 | -1.18(-1.78%) |
Aug 04, 2014 | 65.87 | 66.22 | 65.54 | 66.22 | 6,102,825 | +0.60(+0.92%) |
Aug 01, 2014 | 65.24 | 66.05 | 65.10 | 65.62 | 4,866,095 | -0.04(-0.06%) |
Jul 31, 2014 | 66.95 | 67.01 | 65.66 | 65.66 | 3,927,417 | -1.67(-2.48%) |
Jul 30, 2014 | 67.26 | 67.52 | 66.88 | 67.32 | 3,399,654 | +0.31(+0.46%) |
Jul 29, 2014 | 67.30 | 67.61 | 67.01 | 67.02 | 2,591,598 | -0.28(-0.42%) |
Jul 28, 2014 | 68.60 | 68.94 | 66.99 | 67.30 | 2,891,298 | -0.10(-0.15%) |
Jul 25, 2014 | 67.78 | 68.12 | 67.33 | 67.40 | 3,549,061 | -0.62(-0.91%) |
Jul 24, 2014 | 68.13 | 68.19 | 67.83 | 68.02 | 4,385,422 | +0.34(+0.50%) |
Jul 23, 2014 | 67.96 | 68.01 | 67.65 | 67.68 | 3,454,048 | -0.11(-0.16%) |
Jul 22, 2014 | 67.61 | 68.01 | 67.60 | 67.79 | 4,804,826 | +0.17(+0.24%) |
Jul 21, 2014 | 67.95 | 68.03 | 67.51 | 67.62 | 4,355,699 | -0.31(-0.45%) |
Jul 18, 2014 | 69.07 | 69.26 | 67.74 | 67.93 | 7,715,198 | -0.17(-0.24%) |
Jul 17, 2014 | 69.40 | 69.57 | 68.03 | 68.09 | 4,946,564 | -1.56(-2.24%) |
Jul 16, 2014 | 70.20 | 70.30 | 69.39 | 69.65 | 4,066,498 | -0.43(-0.61%) |
Jul 15, 2014 | 69.66 | 70.49 | 69.62 | 70.08 | 3,669,738 | +0.73(+1.06%) |
Jul 14, 2014 | 69.87 | 70.08 | 69.25 | 69.35 | 3,160,052 | +0.04(+0.06%) |
Jul 11, 2014 | 69.15 | 69.40 | 68.78 | 69.31 | 2,343,567 | +0.22(+0.32%) |
Jul 10, 2014 | 68.55 | 69.40 | 68.50 | 69.08 | 2,909,509 | -0.58(-0.83%) |
Jul 09, 2014 | 69.46 | 70.12 | 69.07 | 69.66 | 3,359,372 | +0.96(+1.39%) |
Jul 08, 2014 | 68.75 | 69.02 | 68.42 | 68.70 | 3,199,032 | -0.28(-0.41%) |
Jul 07, 2014 | 69.59 | 69.83 | 68.75 | 68.98 | 3,030,658 | -1.14(-1.62%) |
Jul 03, 2014 | 69.50 | 70.12 | 70.12 | 70.12 | 3,406,007 | +1.11(+1.61%) |
Jul 02, 2014 | 68.75 | 69.07 | 68.64 | 69.01 | 3,428,862 | +0.48(+0.70%) |