Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 63.74 | 63.87 | 62.15 | 62.57 | 2,552,135 | -1.40(-2.19%) |
Sep 29, 2014 | 63.29 | 64.09 | 63.23 | 63.97 | 1,820,493 | +0.01(+0.01%) |
Sep 26, 2014 | 63.18 | 64.26 | 62.75 | 63.96 | 1,766,827 | +0.62(+0.98%) |
Sep 25, 2014 | 64.46 | 64.46 | 63.14 | 63.34 | 2,687,408 | -1.12(-1.73%) |
Sep 24, 2014 | 63.88 | 64.91 | 63.27 | 64.45 | 1,965,732 | +0.11(+0.17%) |
Sep 23, 2014 | 64.31 | 65.16 | 64.08 | 64.34 | 2,554,571 | -0.06(-0.09%) |
Sep 22, 2014 | 64.94 | 64.94 | 63.98 | 64.40 | 2,405,804 | -0.85(-1.30%) |
Sep 19, 2014 | 65.49 | 65.95 | 65.13 | 65.25 | 2,978,407 | +0.06(+0.10%) |
Sep 18, 2014 | 65.18 | 65.40 | 64.81 | 65.18 | 2,994,534 | +0.05(+0.07%) |
Sep 17, 2014 | 65.44 | 65.56 | 64.60 | 65.14 | 2,136,714 | +0.05(+0.08%) |
Sep 16, 2014 | 63.79 | 65.38 | 63.44 | 65.08 | 2,440,265 | +1.49(+2.35%) |
Sep 15, 2014 | 63.13 | 63.91 | 62.70 | 63.59 | 2,141,290 | +0.62(+0.99%) |
Sep 12, 2014 | 63.88 | 64.12 | 62.91 | 62.97 | 1,672,986 | -1.10(-1.71%) |
Sep 11, 2014 | 63.44 | 64.21 | 63.11 | 64.07 | 1,448,554 | +0.05(+0.09%) |
Sep 10, 2014 | 64.31 | 64.31 | 63.18 | 64.01 | 2,429,143 | -0.59(-0.92%) |
Sep 09, 2014 | 64.62 | 65.73 | 64.36 | 64.61 | 2,034,170 | -0.02(-0.03%) |
Sep 08, 2014 | 65.00 | 65.18 | 64.27 | 64.63 | 1,950,842 | -0.96(-1.47%) |
Sep 05, 2014 | 64.74 | 65.61 | 64.51 | 65.59 | 2,226,734 | +0.60(+0.93%) |
Sep 04, 2014 | 65.11 | 65.38 | 64.16 | 64.98 | 2,469,583 | -0.19(-0.29%) |
Sep 03, 2014 | 64.89 | 65.55 | 64.89 | 65.18 | 1,417,781 | +0.60(+0.94%) |
Sep 02, 2014 | 65.83 | 65.95 | 64.49 | 64.57 | 1,776,905 | -1.46(-2.20%) |
Aug 29, 2014 | 65.08 | 66.03 | 66.03 | 66.03 | 1,918,044 | +1.12(+1.72%) |
Aug 28, 2014 | 64.87 | 65.01 | 64.42 | 64.91 | 1,241,385 | +0.00(+0.00%) |
Aug 27, 2014 | 65.27 | 65.56 | 64.65 | 64.91 | 983,515 | -0.44(-0.67%) |
Aug 26, 2014 | 65.27 | 65.96 | 65.07 | 65.35 | 2,038,627 | +0.34(+0.52%) |
Aug 25, 2014 | 64.01 | 65.03 | 63.87 | 65.01 | 1,384,214 | +1.35(+2.13%) |
Aug 22, 2014 | 63.77 | 64.10 | 63.26 | 63.66 | 1,903,132 | -0.54(-0.84%) |
Aug 21, 2014 | 64.16 | 64.32 | 63.71 | 64.20 | 1,536,467 | +0.21(+0.33%) |
Aug 20, 2014 | 64.15 | 64.34 | 63.55 | 63.99 | 1,866,774 | -0.31(-0.48%) |
Aug 19, 2014 | 63.99 | 64.81 | 63.91 | 64.30 | 1,209,652 | +0.39(+0.62%) |
Aug 18, 2014 | 64.17 | 64.58 | 63.70 | 63.90 | 1,880,350 | -0.17(-0.27%) |
Aug 15, 2014 | 63.83 | 64.22 | 63.60 | 64.08 | 2,010,395 | +0.47(+0.73%) |
Aug 14, 2014 | 63.67 | 64.25 | 63.25 | 63.61 | 3,898,996 | -0.05(-0.09%) |
Aug 13, 2014 | 63.63 | 64.03 | 63.20 | 63.67 | 1,489,456 | +0.43(+0.68%) |
Aug 12, 2014 | 63.52 | 63.88 | 63.06 | 63.23 | 2,107,488 | -0.62(-0.97%) |
Aug 11, 2014 | 64.75 | 64.97 | 63.70 | 63.86 | 2,167,549 | -0.63(-0.98%) |
Aug 08, 2014 | 63.15 | 64.55 | 62.98 | 64.49 | 2,403,572 | +1.54(+2.44%) |
Aug 07, 2014 | 63.23 | 63.45 | 62.34 | 62.95 | 3,686,883 | -0.18(-0.29%) |
Aug 06, 2014 | 62.20 | 63.71 | 62.11 | 63.13 | 3,536,863 | +0.52(+0.83%) |
Aug 05, 2014 | 63.89 | 63.98 | 62.19 | 62.61 | 4,005,676 | -1.67(-2.59%) |
Aug 04, 2014 | 61.09 | 66.68 | 60.70 | 64.28 | 8,804,177 | +3.19(+5.21%) |
Aug 01, 2014 | 60.45 | 61.65 | 60.30 | 61.09 | 6,384,767 | +0.24(+0.39%) |
Jul 31, 2014 | 60.65 | 61.46 | 60.10 | 60.86 | 5,553,497 | -0.34(-0.55%) |
Jul 30, 2014 | 62.86 | 63.18 | 60.85 | 61.19 | 4,860,159 | -1.28(-2.05%) |
Jul 29, 2014 | 63.10 | 63.11 | 62.40 | 62.47 | 4,067,851 | -0.63(-1.00%) |
Jul 28, 2014 | 63.70 | 64.10 | 62.96 | 63.10 | 5,337,908 | -0.40(-0.63%) |
Jul 25, 2014 | 65.27 | 65.36 | 63.16 | 63.50 | 7,380,541 | -1.88(-2.88%) |
Jul 24, 2014 | 64.11 | 66.47 | 63.74 | 65.38 | 8,279,444 | -2.35(-3.48%) |
Jul 23, 2014 | 67.15 | 67.89 | 66.83 | 67.74 | 2,841,845 | +0.68(+1.01%) |
Jul 22, 2014 | 66.83 | 67.25 | 66.37 | 67.06 | 1,692,090 | +0.50(+0.75%) |
Jul 21, 2014 | 66.49 | 66.72 | 66.12 | 66.56 | 1,643,546 | -0.08(-0.12%) |
Jul 18, 2014 | 67.14 | 67.33 | 66.59 | 66.64 | 3,109,526 | -0.64(-0.95%) |
Jul 17, 2014 | 69.50 | 69.77 | 67.24 | 67.28 | 2,399,297 | -2.21(-3.18%) |
Jul 16, 2014 | 67.91 | 69.55 | 67.87 | 69.49 | 2,276,752 | +1.80(+2.66%) |
Jul 15, 2014 | 68.09 | 68.40 | 67.33 | 67.69 | 1,955,061 | -0.61(-0.90%) |
Jul 14, 2014 | 67.66 | 68.44 | 67.66 | 68.30 | 1,582,548 | +1.04(+1.55%) |
Jul 11, 2014 | 68.34 | 68.38 | 67.18 | 67.26 | 1,689,307 | -1.11(-1.63%) |
Jul 10, 2014 | 68.32 | 68.92 | 67.81 | 68.38 | 1,609,447 | -0.80(-1.16%) |
Jul 09, 2014 | 68.71 | 69.24 | 68.44 | 69.18 | 1,620,989 | +0.41(+0.60%) |
Jul 08, 2014 | 68.30 | 69.02 | 68.23 | 68.77 | 1,547,132 | +0.57(+0.83%) |
Jul 07, 2014 | 69.02 | 69.13 | 67.89 | 68.20 | 2,132,526 | -0.98(-1.41%) |
Jul 03, 2014 | 69.09 | 69.18 | 69.18 | 69.18 | 991,238 | +0.01(+0.01%) |
Jul 02, 2014 | 69.63 | 69.96 | 68.98 | 69.17 | 1,991,227 | -0.51(-0.73%) |