Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 68.08 | 68.81 | 67.97 | 68.39 | 2,512,902 | +0.32(+0.46%) |
Sep 29, 2014 | 67.25 | 68.45 | 67.08 | 68.08 | 1,678,497 | +0.48(+0.71%) |
Sep 26, 2014 | 67.31 | 67.88 | 67.11 | 67.60 | 1,040,732 | +0.34(+0.51%) |
Sep 25, 2014 | 68.39 | 68.40 | 67.21 | 67.26 | 1,124,548 | -1.37(-1.99%) |
Sep 24, 2014 | 67.77 | 68.81 | 67.63 | 68.62 | 1,554,994 | +0.97(+1.43%) |
Sep 23, 2014 | 67.47 | 67.88 | 67.25 | 67.66 | 1,983,685 | +0.05(+0.08%) |
Sep 22, 2014 | 68.53 | 68.67 | 67.46 | 67.60 | 1,985,181 | -1.08(-1.57%) |
Sep 19, 2014 | 69.81 | 69.81 | 68.27 | 68.68 | 2,925,386 | -1.00(-1.43%) |
Sep 18, 2014 | 68.86 | 69.88 | 68.56 | 69.68 | 1,977,233 | +1.15(+1.68%) |
Sep 17, 2014 | 68.69 | 69.51 | 68.20 | 68.53 | 2,108,081 | -0.09(-0.13%) |
Sep 16, 2014 | 68.70 | 68.85 | 67.95 | 68.61 | 1,402,921 | -0.08(-0.11%) |
Sep 15, 2014 | 68.87 | 69.20 | 68.14 | 68.69 | 1,590,990 | -0.31(-0.44%) |
Sep 12, 2014 | 69.07 | 69.35 | 68.77 | 69.00 | 1,507,856 | -0.22(-0.32%) |
Sep 11, 2014 | 68.52 | 69.69 | 68.40 | 69.22 | 2,755,078 | +0.54(+0.78%) |
Sep 10, 2014 | 68.16 | 68.90 | 68.15 | 68.68 | 1,765,292 | +0.52(+0.76%) |
Sep 09, 2014 | 68.39 | 68.79 | 67.96 | 68.16 | 1,380,744 | -0.54(-0.78%) |
Sep 08, 2014 | 67.91 | 68.90 | 67.77 | 68.70 | 2,353,768 | +0.80(+1.17%) |
Sep 05, 2014 | 67.50 | 68.34 | 67.50 | 67.90 | 1,664,870 | +0.15(+0.23%) |
Sep 04, 2014 | 68.29 | 68.29 | 67.40 | 67.75 | 1,256,142 | +0.00(+0.00%) |
Sep 03, 2014 | 67.69 | 68.07 | 67.44 | 67.75 | 1,304,580 | +0.11(+0.16%) |
Sep 02, 2014 | 67.32 | 68.01 | 67.28 | 67.65 | 1,485,062 | +0.29(+0.43%) |
Aug 29, 2014 | 67.12 | 67.36 | 67.36 | 67.36 | 1,979,257 | +0.51(+0.76%) |
Aug 28, 2014 | 66.88 | 67.04 | 66.04 | 66.85 | 1,434,281 | -0.24(-0.36%) |
Aug 27, 2014 | 66.92 | 67.30 | 66.47 | 67.09 | 1,562,497 | +0.12(+0.19%) |
Aug 26, 2014 | 67.23 | 67.57 | 66.73 | 66.96 | 1,573,170 | -0.19(-0.29%) |
Aug 25, 2014 | 67.35 | 67.48 | 66.69 | 67.16 | 1,201,349 | -0.04(-0.06%) |
Aug 22, 2014 | 67.34 | 67.77 | 67.08 | 67.19 | 1,683,123 | -0.01(-0.01%) |
Aug 21, 2014 | 66.62 | 67.32 | 66.27 | 67.20 | 1,709,096 | +0.58(+0.88%) |
Aug 20, 2014 | 66.62 | 66.98 | 66.45 | 66.62 | 1,590,537 | -0.02(-0.03%) |
Aug 19, 2014 | 66.67 | 66.91 | 66.44 | 66.64 | 1,858,790 | -0.12(-0.17%) |
Aug 18, 2014 | 66.57 | 67.08 | 66.38 | 66.75 | 1,597,541 | +0.65(+0.99%) |
Aug 15, 2014 | 66.74 | 66.76 | 65.41 | 66.10 | 2,017,967 | -0.16(-0.25%) |
Aug 14, 2014 | 66.39 | 66.52 | 65.81 | 66.26 | 1,733,173 | -0.16(-0.25%) |
Aug 13, 2014 | 65.43 | 66.53 | 65.43 | 66.43 | 1,944,310 | +0.65(+0.99%) |
Aug 12, 2014 | 66.02 | 66.09 | 65.52 | 65.78 | 1,499,077 | -0.36(-0.55%) |
Aug 11, 2014 | 65.86 | 66.43 | 65.71 | 66.14 | 1,749,740 | +0.58(+0.88%) |
Aug 08, 2014 | 65.50 | 66.04 | 65.41 | 65.56 | 2,239,869 | -0.26(-0.39%) |
Aug 07, 2014 | 65.86 | 66.26 | 65.58 | 65.82 | 2,268,721 | +0.17(+0.26%) |
Aug 06, 2014 | 64.71 | 65.83 | 64.24 | 65.65 | 2,100,844 | +0.48(+0.74%) |
Aug 05, 2014 | 65.08 | 65.50 | 64.54 | 65.17 | 1,733,881 | +0.10(+0.15%) |
Aug 04, 2014 | 64.37 | 65.21 | 64.32 | 65.08 | 2,162,863 | +0.46(+0.71%) |
Aug 01, 2014 | 64.93 | 65.32 | 64.14 | 64.62 | 2,076,164 | -0.32(-0.49%) |
Jul 31, 2014 | 65.61 | 66.01 | 64.80 | 64.93 | 3,201,052 | -1.21(-1.83%) |
Jul 30, 2014 | 66.64 | 67.35 | 66.09 | 66.14 | 3,561,050 | -0.17(-0.26%) |
Jul 29, 2014 | 65.80 | 66.81 | 65.74 | 66.31 | 4,383,398 | +0.51(+0.77%) |
Jul 28, 2014 | 64.72 | 66.12 | 64.57 | 65.80 | 4,327,701 | +1.22(+1.89%) |
Jul 25, 2014 | 63.92 | 65.57 | 63.70 | 64.59 | 3,747,178 | +0.53(+0.82%) |
Jul 24, 2014 | 63.18 | 64.79 | 63.18 | 64.06 | 6,371,275 | +2.61(+4.24%) |
Jul 23, 2014 | 61.28 | 61.83 | 61.22 | 61.45 | 3,271,414 | +0.02(+0.03%) |
Jul 22, 2014 | 60.93 | 62.01 | 60.93 | 61.43 | 2,792,637 | +0.65(+1.07%) |
Jul 21, 2014 | 61.03 | 61.24 | 60.52 | 60.78 | 1,325,324 | -0.21(-0.35%) |
Jul 18, 2014 | 61.05 | 61.18 | 60.39 | 60.99 | 2,418,528 | +0.27(+0.44%) |
Jul 17, 2014 | 60.69 | 61.39 | 60.42 | 60.72 | 2,337,828 | -0.08(-0.13%) |
Jul 16, 2014 | 61.20 | 61.74 | 60.68 | 60.80 | 2,849,999 | -0.17(-0.28%) |
Jul 15, 2014 | 60.55 | 61.36 | 60.52 | 60.97 | 1,724,558 | +0.19(+0.32%) |
Jul 14, 2014 | 60.72 | 61.00 | 60.37 | 60.78 | 1,987,852 | +0.56(+0.92%) |
Jul 11, 2014 | 60.20 | 60.75 | 59.94 | 60.23 | 1,790,706 | +0.07(+0.11%) |
Jul 10, 2014 | 59.38 | 60.23 | 59.28 | 60.16 | 1,819,942 | -0.07(-0.11%) |
Jul 09, 2014 | 60.12 | 60.65 | 59.94 | 60.23 | 2,064,719 | +0.20(+0.34%) |
Jul 08, 2014 | 60.68 | 60.77 | 59.78 | 60.02 | 2,664,368 | -0.81(-1.32%) |
Jul 07, 2014 | 60.73 | 61.01 | 60.46 | 60.83 | 1,689,496 | -0.09(-0.14%) |
Jul 03, 2014 | 61.09 | 60.92 | 60.92 | 60.92 | 1,498,185 | +0.04(+0.06%) |
Jul 02, 2014 | 60.76 | 61.29 | 60.60 | 60.88 | 1,524,871 | +0.33(+0.54%) |