Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 63.89 | 64.20 | 63.49 | 63.63 | 3,351,536 | -0.08(-0.13%) |
Sep 29, 2014 | 63.21 | 63.85 | 63.21 | 63.71 | 2,279,552 | -0.14(-0.22%) |
Sep 26, 2014 | 63.50 | 63.97 | 63.44 | 63.85 | 1,837,838 | +0.31(+0.49%) |
Sep 25, 2014 | 64.38 | 64.41 | 63.53 | 63.54 | 3,178,207 | -0.90(-1.40%) |
Sep 24, 2014 | 64.01 | 64.47 | 63.85 | 64.44 | 2,521,859 | +0.50(+0.78%) |
Sep 23, 2014 | 64.84 | 65.03 | 63.94 | 63.94 | 4,163,101 | -0.95(-1.47%) |
Sep 22, 2014 | 65.25 | 65.59 | 64.77 | 64.89 | 2,567,999 | -0.45(-0.69%) |
Sep 19, 2014 | 65.72 | 66.02 | 65.21 | 65.34 | 5,193,471 | -0.04(-0.06%) |
Sep 18, 2014 | 65.25 | 65.77 | 65.14 | 65.38 | 2,429,074 | +0.56(+0.87%) |
Sep 17, 2014 | 64.33 | 65.11 | 64.08 | 64.82 | 2,939,827 | +0.50(+0.77%) |
Sep 16, 2014 | 64.15 | 64.50 | 63.94 | 64.32 | 1,791,114 | +0.16(+0.24%) |
Sep 15, 2014 | 64.31 | 64.31 | 63.82 | 64.16 | 2,894,040 | +0.06(+0.09%) |
Sep 12, 2014 | 63.82 | 64.41 | 63.75 | 64.10 | 2,202,581 | +0.33(+0.52%) |
Sep 11, 2014 | 63.59 | 63.96 | 63.46 | 63.77 | 1,817,260 | +0.01(+0.02%) |
Sep 10, 2014 | 62.96 | 63.78 | 62.96 | 63.75 | 2,309,499 | +0.70(+1.11%) |
Sep 09, 2014 | 63.28 | 63.34 | 62.82 | 63.05 | 2,051,803 | -0.49(-0.77%) |
Sep 08, 2014 | 63.42 | 63.74 | 63.21 | 63.55 | 2,074,689 | +0.09(+0.14%) |
Sep 05, 2014 | 63.08 | 63.48 | 62.78 | 63.46 | 2,489,279 | +0.19(+0.29%) |
Sep 04, 2014 | 63.31 | 63.79 | 63.06 | 63.27 | 2,004,910 | -0.04(-0.07%) |
Sep 03, 2014 | 63.69 | 63.94 | 63.17 | 63.31 | 1,978,313 | -0.03(-0.05%) |
Sep 02, 2014 | 63.01 | 63.40 | 62.72 | 63.34 | 2,749,061 | +0.33(+0.53%) |
Aug 29, 2014 | 63.21 | 63.01 | 63.01 | 63.01 | 1,860,986 | +0.16(+0.25%) |
Aug 28, 2014 | 62.88 | 63.08 | 62.63 | 62.85 | 2,037,626 | -0.30(-0.47%) |
Aug 27, 2014 | 63.42 | 63.49 | 63.02 | 63.15 | 3,017,255 | -0.13(-0.20%) |
Aug 26, 2014 | 63.37 | 63.60 | 63.37 | 63.28 | 1,861,801 | -0.01(-0.02%) |
Aug 25, 2014 | 63.19 | 63.66 | 63.18 | 63.29 | 1,990,796 | +0.58(+0.92%) |
Aug 22, 2014 | 62.68 | 63.14 | 62.63 | 62.71 | 2,246,093 | -0.15(-0.24%) |
Aug 21, 2014 | 62.12 | 63.02 | 62.01 | 62.86 | 2,721,380 | +0.76(+1.22%) |
Aug 20, 2014 | 61.60 | 62.15 | 61.47 | 62.10 | 1,961,991 | +0.41(+0.66%) |
Aug 19, 2014 | 61.78 | 62.07 | 61.57 | 61.69 | 1,840,602 | +0.06(+0.10%) |
Aug 18, 2014 | 61.24 | 61.69 | 61.24 | 61.63 | 2,400,462 | +0.64(+1.05%) |
Aug 15, 2014 | 61.37 | 61.56 | 60.53 | 60.99 | 2,986,012 | -0.16(-0.26%) |
Aug 14, 2014 | 61.11 | 61.56 | 61.02 | 61.15 | 2,076,227 | +0.00(+0.00%) |
Aug 13, 2014 | 61.17 | 61.58 | 60.94 | 61.15 | 3,536,142 | +0.33(+0.55%) |
Aug 12, 2014 | 60.66 | 61.26 | 60.57 | 60.82 | 2,241,085 | +0.07(+0.12%) |
Aug 11, 2014 | 61.03 | 61.09 | 60.64 | 60.74 | 2,053,403 | -0.01(-0.02%) |
Aug 08, 2014 | 60.47 | 60.79 | 60.22 | 60.76 | 2,301,562 | +0.36(+0.60%) |
Aug 07, 2014 | 60.94 | 61.11 | 60.29 | 60.39 | 3,181,213 | -0.22(-0.37%) |
Aug 06, 2014 | 60.68 | 61.23 | 60.53 | 60.62 | 3,225,217 | -0.24(-0.39%) |
Aug 05, 2014 | 59.95 | 61.33 | 59.80 | 60.85 | 4,295,599 | -0.33(-0.55%) |
Aug 04, 2014 | 61.22 | 61.34 | 60.72 | 61.19 | 2,664,620 | +0.22(+0.35%) |
Aug 01, 2014 | 61.37 | 61.67 | 60.68 | 60.97 | 3,455,496 | -0.41(-0.67%) |
Jul 31, 2014 | 62.23 | 62.45 | 61.37 | 61.38 | 3,729,775 | -1.15(-1.84%) |
Jul 30, 2014 | 62.49 | 62.80 | 62.08 | 62.53 | 2,787,522 | +0.48(+0.78%) |
Jul 29, 2014 | 62.39 | 62.50 | 62.04 | 62.05 | 4,058,815 | -0.30(-0.48%) |
Jul 28, 2014 | 62.82 | 63.03 | 62.30 | 62.35 | 2,689,476 | -0.71(-1.13%) |
Jul 25, 2014 | 62.73 | 63.14 | 62.63 | 63.06 | 2,836,446 | +0.19(+0.30%) |
Jul 24, 2014 | 62.40 | 62.98 | 62.40 | 62.88 | 2,881,897 | +0.45(+0.71%) |
Jul 23, 2014 | 62.30 | 62.59 | 62.10 | 62.43 | 2,499,530 | +0.22(+0.35%) |
Jul 22, 2014 | 62.56 | 62.80 | 62.16 | 62.21 | 3,444,082 | -0.15(-0.24%) |
Jul 21, 2014 | 62.01 | 62.46 | 61.73 | 62.36 | 3,947,456 | +0.00(+0.00%) |
Jul 18, 2014 | 62.39 | 62.58 | 61.83 | 62.36 | 4,038,548 | +0.40(+0.65%) |
Jul 17, 2014 | 62.56 | 62.80 | 61.84 | 61.96 | 5,590,495 | -1.37(-2.16%) |
Jul 16, 2014 | 64.22 | 64.82 | 62.84 | 63.33 | 8,131,021 | -2.28(-3.47%) |
Jul 15, 2014 | 65.29 | 65.81 | 65.07 | 65.60 | 4,195,897 | +0.83(+1.29%) |
Jul 14, 2014 | 65.43 | 65.69 | 64.68 | 64.77 | 3,286,743 | -0.16(-0.24%) |
Jul 11, 2014 | 64.57 | 65.06 | 64.35 | 64.93 | 2,257,243 | +0.27(+0.41%) |
Jul 10, 2014 | 64.50 | 64.76 | 64.21 | 64.66 | 3,420,809 | -0.60(-0.92%) |
Jul 09, 2014 | 65.32 | 65.41 | 65.03 | 65.26 | 2,629,183 | +0.16(+0.24%) |
Jul 08, 2014 | 65.75 | 65.78 | 64.99 | 65.10 | 3,540,399 | -0.75(-1.15%) |
Jul 07, 2014 | 65.20 | 66.38 | 65.20 | 65.86 | 2,792,234 | -0.67(-1.00%) |
Jul 03, 2014 | 66.19 | 66.52 | 66.52 | 66.52 | 1,322,296 | +0.75(+1.15%) |
Jul 02, 2014 | 65.97 | 66.27 | 65.69 | 65.77 | 1,885,438 | -0.30(-0.46%) |