Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 61.81 | 62.19 | 61.64 | 62.07 | 1,606,288 | -0.25(-0.40%) |
Sep 29, 2014 | 61.98 | 62.56 | 61.91 | 62.32 | 1,081,451 | -0.60(-0.96%) |
Sep 26, 2014 | 62.80 | 62.94 | 62.42 | 62.92 | 485,684 | +0.68(+1.09%) |
Sep 25, 2014 | 62.67 | 62.79 | 62.01 | 62.24 | 1,963,049 | -1.32(-2.07%) |
Sep 24, 2014 | 62.71 | 63.62 | 62.62 | 63.56 | 1,268,851 | +0.20(+0.31%) |
Sep 23, 2014 | 64.03 | 64.29 | 63.33 | 63.36 | 1,168,705 | -0.73(-1.14%) |
Sep 22, 2014 | 64.26 | 64.27 | 63.88 | 64.09 | 1,369,798 | +0.46(+0.73%) |
Sep 19, 2014 | 63.99 | 64.05 | 63.51 | 63.62 | 3,800,059 | -2.91(-4.37%) |
Sep 18, 2014 | 66.08 | 66.64 | 66.08 | 66.53 | 366,832 | +0.71(+1.08%) |
Sep 17, 2014 | 66.23 | 66.36 | 65.77 | 65.82 | 691,380 | -0.71(-1.07%) |
Sep 16, 2014 | 65.98 | 66.66 | 65.94 | 66.53 | 727,672 | -0.24(-0.36%) |
Sep 15, 2014 | 66.82 | 66.97 | 66.58 | 66.77 | 545,287 | +0.17(+0.26%) |
Sep 12, 2014 | 66.44 | 66.73 | 66.13 | 66.60 | 659,202 | -0.18(-0.27%) |
Sep 11, 2014 | 66.43 | 66.95 | 66.39 | 66.78 | 874,921 | -0.10(-0.15%) |
Sep 10, 2014 | 66.64 | 67.00 | 66.47 | 66.88 | 1,083,479 | +0.13(+0.19%) |
Sep 09, 2014 | 66.73 | 67.07 | 66.55 | 66.76 | 697,040 | -0.55(-0.82%) |
Sep 08, 2014 | 67.24 | 67.63 | 67.02 | 67.31 | 798,564 | +0.27(+0.40%) |
Sep 05, 2014 | 66.73 | 67.07 | 66.38 | 67.04 | 809,363 | +0.46(+0.70%) |
Sep 04, 2014 | 66.56 | 67.07 | 66.50 | 66.58 | 1,113,063 | -0.28(-0.42%) |
Sep 03, 2014 | 66.83 | 67.06 | 66.70 | 66.86 | 1,045,461 | -0.70(-1.03%) |
Sep 02, 2014 | 67.44 | 67.63 | 67.20 | 67.56 | 919,331 | +0.52(+0.78%) |
Aug 29, 2014 | 67.01 | 67.03 | 67.03 | 67.03 | 760,453 | +0.04(+0.06%) |
Aug 28, 2014 | 66.99 | 67.20 | 66.75 | 66.99 | 848,054 | -1.13(-1.65%) |
Aug 27, 2014 | 68.13 | 68.17 | 67.94 | 68.11 | 611,844 | +0.33(+0.48%) |
Aug 26, 2014 | 67.68 | 68.03 | 67.63 | 67.79 | 476,124 | +0.29(+0.43%) |
Aug 25, 2014 | 67.25 | 67.75 | 67.11 | 67.50 | 1,056,089 | +1.07(+1.61%) |
Aug 22, 2014 | 66.70 | 66.76 | 66.24 | 66.43 | 762,225 | -0.63(-0.94%) |
Aug 21, 2014 | 66.44 | 67.14 | 66.44 | 67.06 | 946,489 | +0.48(+0.72%) |
Aug 20, 2014 | 65.99 | 66.74 | 65.99 | 66.58 | 1,207,053 | -0.47(-0.71%) |
Aug 19, 2014 | 66.98 | 67.14 | 66.84 | 67.05 | 534,521 | +0.58(+0.87%) |
Aug 18, 2014 | 66.33 | 66.58 | 66.15 | 66.47 | 568,164 | +0.83(+1.26%) |
Aug 15, 2014 | 66.73 | 66.78 | 65.14 | 65.65 | 1,423,358 | -0.65(-0.99%) |
Aug 14, 2014 | 66.39 | 66.54 | 66.21 | 66.30 | 519,325 | +0.02(+0.03%) |
Aug 13, 2014 | 66.31 | 66.36 | 65.84 | 66.28 | 1,204,031 | -0.03(-0.04%) |
Aug 12, 2014 | 66.47 | 66.58 | 65.96 | 66.31 | 1,213,299 | -0.47(-0.71%) |
Aug 11, 2014 | 66.53 | 67.04 | 66.34 | 66.78 | 1,006,373 | +0.65(+0.99%) |
Aug 08, 2014 | 65.68 | 66.15 | 65.50 | 66.13 | 758,835 | +0.26(+0.39%) |
Aug 07, 2014 | 66.95 | 67.04 | 65.64 | 65.87 | 704,784 | -0.40(-0.61%) |
Aug 06, 2014 | 65.75 | 66.59 | 65.75 | 66.27 | 1,177,845 | -0.22(-0.32%) |
Aug 05, 2014 | 66.96 | 67.00 | 66.35 | 66.49 | 667,080 | +0.15(+0.22%) |
Aug 04, 2014 | 66.08 | 66.46 | 65.65 | 66.34 | 1,253,273 | -0.24(-0.36%) |
Aug 01, 2014 | 66.70 | 67.17 | 66.46 | 66.58 | 1,763,122 | -0.93(-1.38%) |
Jul 31, 2014 | 68.08 | 68.30 | 67.50 | 67.51 | 957,825 | -1.57(-2.27%) |
Jul 30, 2014 | 69.17 | 69.27 | 68.64 | 69.08 | 691,061 | +0.00(+0.00%) |
Jul 29, 2014 | 69.27 | 69.53 | 68.91 | 69.08 | 726,817 | -0.15(-0.21%) |
Jul 28, 2014 | 69.34 | 69.41 | 68.76 | 69.22 | 1,433,513 | -0.17(-0.25%) |
Jul 25, 2014 | 69.71 | 69.84 | 68.91 | 69.40 | 1,068,958 | -0.96(-1.37%) |
Jul 24, 2014 | 70.38 | 70.51 | 69.99 | 70.36 | 914,934 | -0.43(-0.61%) |
Jul 23, 2014 | 71.11 | 71.13 | 70.77 | 70.79 | 762,436 | +0.48(+0.69%) |
Jul 22, 2014 | 70.00 | 70.54 | 69.94 | 70.31 | 782,154 | +0.44(+0.63%) |
Jul 21, 2014 | 69.69 | 70.02 | 69.53 | 69.87 | 1,002,849 | -0.09(-0.12%) |
Jul 18, 2014 | 69.37 | 70.09 | 69.20 | 69.96 | 1,316,331 | +0.56(+0.81%) |
Jul 17, 2014 | 69.84 | 70.08 | 68.61 | 69.40 | 4,081,040 | +0.89(+1.31%) |
Jul 16, 2014 | 67.43 | 68.65 | 67.29 | 68.50 | 2,810,828 | +1.31(+1.95%) |
Jul 15, 2014 | 67.28 | 67.60 | 66.99 | 67.19 | 763,986 | -0.82(-1.20%) |
Jul 14, 2014 | 68.16 | 68.22 | 67.81 | 68.01 | 608,611 | +1.10(+1.65%) |
Jul 11, 2014 | 66.43 | 67.05 | 66.27 | 66.91 | 663,866 | +0.00(+0.00%) |
Jul 10, 2014 | 66.53 | 67.07 | 66.51 | 66.91 | 581,138 | -0.62(-0.92%) |
Jul 09, 2014 | 67.48 | 67.66 | 67.25 | 67.53 | 735,963 | +0.50(+0.74%) |
Jul 08, 2014 | 67.22 | 67.42 | 66.90 | 67.03 | 669,977 | -0.89(-1.32%) |
Jul 07, 2014 | 67.87 | 68.03 | 67.61 | 67.93 | 790,895 | +0.62(+0.92%) |
Jul 03, 2014 | 66.88 | 67.31 | 67.31 | 67.31 | 420,510 | +0.65(+0.97%) |
Jul 02, 2014 | 66.70 | 66.84 | 66.51 | 66.66 | 740,826 | +0.09(+0.13%) |