Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 62.40 | 62.55 | 61.30 | 61.68 | 31,942,282 | -0.78(-1.25%) |
Sep 29, 2014 | 61.81 | 62.58 | 61.66 | 62.46 | 22,705,278 | -0.14(-0.23%) |
Sep 26, 2014 | 61.82 | 62.87 | 61.60 | 62.61 | 16,873,242 | +0.80(+1.29%) |
Sep 25, 2014 | 62.74 | 62.76 | 61.78 | 61.81 | 19,740,310 | -0.96(-1.53%) |
Sep 24, 2014 | 62.67 | 63.13 | 61.78 | 62.77 | 36,351,480 | +0.05(+0.09%) |
Sep 23, 2014 | 62.80 | 63.34 | 62.70 | 62.72 | 13,428,707 | -0.18(-0.29%) |
Sep 22, 2014 | 63.74 | 63.77 | 62.65 | 62.90 | 15,618,352 | -0.94(-1.47%) |
Sep 19, 2014 | 64.02 | 64.31 | 63.81 | 63.84 | 13,920,301 | -0.05(-0.08%) |
Sep 18, 2014 | 64.43 | 64.47 | 63.72 | 63.89 | 18,141,250 | -0.33(-0.52%) |
Sep 17, 2014 | 64.73 | 64.85 | 64.03 | 64.22 | 16,346,587 | -0.35(-0.55%) |
Sep 16, 2014 | 63.71 | 64.98 | 63.62 | 64.57 | 19,870,328 | +0.77(+1.21%) |
Sep 15, 2014 | 63.29 | 63.97 | 62.97 | 63.80 | 19,774,138 | +0.45(+0.71%) |
Sep 12, 2014 | 64.13 | 64.19 | 63.16 | 63.36 | 22,801,466 | -0.96(-1.49%) |
Sep 11, 2014 | 63.76 | 64.41 | 63.49 | 64.32 | 18,467,886 | +0.04(+0.06%) |
Sep 10, 2014 | 64.37 | 64.37 | 63.52 | 64.28 | 15,407,238 | -0.16(-0.24%) |
Sep 09, 2014 | 64.68 | 65.08 | 64.05 | 64.43 | 14,766,235 | -0.28(-0.44%) |
Sep 08, 2014 | 65.41 | 65.47 | 64.42 | 64.72 | 16,211,983 | -1.02(-1.56%) |
Sep 05, 2014 | 65.33 | 65.76 | 64.92 | 65.74 | 12,959,083 | +0.44(+0.67%) |
Sep 04, 2014 | 66.35 | 66.38 | 64.99 | 65.30 | 18,152,658 | -0.89(-1.35%) |
Sep 03, 2014 | 66.46 | 66.66 | 66.15 | 66.19 | 10,619,099 | +0.18(+0.27%) |
Sep 02, 2014 | 66.77 | 66.83 | 65.73 | 66.02 | 12,771,536 | -0.85(-1.27%) |
Aug 29, 2014 | 66.64 | 66.86 | 66.86 | 66.86 | 7,926,305 | +0.37(+0.56%) |
Aug 28, 2014 | 66.27 | 66.56 | 66.17 | 66.49 | 4,584,597 | +0.01(+0.02%) |
Aug 27, 2014 | 66.67 | 66.75 | 66.30 | 66.48 | 5,700,346 | -0.14(-0.20%) |
Aug 26, 2014 | 66.46 | 66.95 | 66.33 | 66.61 | 8,265,490 | +0.34(+0.51%) |
Aug 25, 2014 | 65.87 | 66.32 | 65.87 | 66.27 | 6,468,551 | +0.58(+0.89%) |
Aug 22, 2014 | 66.04 | 66.04 | 65.44 | 65.69 | 10,903,424 | -0.44(-0.67%) |
Aug 21, 2014 | 66.17 | 66.20 | 65.83 | 66.13 | 8,221,378 | +0.05(+0.08%) |
Aug 20, 2014 | 65.85 | 66.17 | 65.58 | 66.08 | 8,783,523 | +0.14(+0.22%) |
Aug 19, 2014 | 65.57 | 66.06 | 65.52 | 65.94 | 8,857,510 | +0.50(+0.77%) |
Aug 18, 2014 | 65.50 | 65.62 | 65.16 | 65.43 | 12,696,719 | +0.18(+0.27%) |
Aug 15, 2014 | 64.91 | 65.34 | 64.74 | 65.26 | 16,355,490 | +0.48(+0.74%) |
Aug 14, 2014 | 65.24 | 65.33 | 64.68 | 64.78 | 11,249,020 | -0.37(-0.57%) |
Aug 13, 2014 | 65.29 | 65.50 | 64.92 | 65.15 | 9,582,556 | +0.21(+0.32%) |
Aug 12, 2014 | 65.33 | 65.33 | 64.67 | 64.94 | 14,764,752 | -0.48(-0.73%) |
Aug 11, 2014 | 65.84 | 66.07 | 65.37 | 65.42 | 16,544,861 | +0.01(+0.01%) |
Aug 08, 2014 | 64.53 | 65.29 | 64.38 | 65.41 | 17,110,204 | +1.08(+1.67%) |
Aug 07, 2014 | 65.08 | 65.19 | 63.99 | 64.34 | 19,576,976 | -0.41(-0.63%) |
Aug 06, 2014 | 64.42 | 65.50 | 64.30 | 64.74 | 17,053,564 | +0.19(+0.29%) |
Aug 05, 2014 | 65.72 | 65.85 | 64.17 | 64.55 | 24,173,840 | -1.44(-2.19%) |
Aug 04, 2014 | 64.89 | 66.16 | 64.70 | 66.00 | 18,916,974 | +1.09(+1.68%) |
Aug 01, 2014 | 65.25 | 65.46 | 64.34 | 64.91 | 26,335,264 | -0.53(-0.81%) |
Jul 31, 2014 | 66.45 | 66.48 | 65.39 | 65.43 | 25,501,994 | -1.44(-2.16%) |
Jul 30, 2014 | 67.59 | 67.80 | 66.66 | 66.88 | 15,919,811 | -0.40(-0.59%) |
Jul 29, 2014 | 67.32 | 67.66 | 67.24 | 67.28 | 10,090,364 | -0.17(-0.25%) |
Jul 28, 2014 | 67.55 | 67.67 | 67.03 | 67.45 | 11,043,430 | -0.16(-0.24%) |
Jul 25, 2014 | 67.87 | 67.93 | 67.52 | 67.61 | 7,093,509 | -0.50(-0.74%) |
Jul 24, 2014 | 68.16 | 68.37 | 67.88 | 68.11 | 8,487,075 | +0.06(+0.09%) |
Jul 23, 2014 | 67.78 | 68.05 | 67.49 | 68.05 | 9,878,619 | +0.43(+0.64%) |
Jul 22, 2014 | 67.43 | 67.83 | 67.36 | 67.61 | 8,794,450 | +0.48(+0.72%) |
Jul 21, 2014 | 66.86 | 67.18 | 66.76 | 67.13 | 13,862,195 | +0.10(+0.15%) |
Jul 18, 2014 | 67.01 | 67.20 | 66.70 | 67.03 | 12,284,315 | +0.20(+0.29%) |
Jul 17, 2014 | 67.88 | 68.09 | 66.79 | 66.84 | 16,199,060 | -1.10(-1.61%) |
Jul 16, 2014 | 67.19 | 67.96 | 67.17 | 67.93 | 12,031,699 | +1.02(+1.52%) |
Jul 15, 2014 | 67.03 | 67.19 | 66.48 | 66.92 | 14,699,905 | -0.29(-0.43%) |
Jul 14, 2014 | 66.96 | 67.29 | 66.86 | 67.21 | 9,910,266 | +0.58(+0.86%) |
Jul 11, 2014 | 67.07 | 67.08 | 66.46 | 66.63 | 15,957,518 | -0.51(-0.77%) |
Jul 10, 2014 | 67.18 | 67.40 | 66.80 | 67.15 | 21,960,938 | -0.65(-0.96%) |
Jul 09, 2014 | 67.46 | 67.83 | 67.35 | 67.80 | 9,404,844 | +0.45(+0.66%) |
Jul 08, 2014 | 67.36 | 67.52 | 67.09 | 67.35 | 15,330,885 | -0.11(-0.16%) |
Jul 07, 2014 | 67.91 | 67.92 | 67.34 | 67.46 | 10,187,406 | -0.52(-0.77%) |
Jul 03, 2014 | 68.05 | 67.98 | 67.98 | 67.98 | 5,417,899 | +0.26(+0.38%) |
Jul 02, 2014 | 67.77 | 67.97 | 67.58 | 67.72 | 8,729,053 | -0.10(-0.15%) |