Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 61.94 | 62.40 | 61.61 | 61.90 | 23,671,950 | -0.25(-0.40%) |
Sep 29, 2014 | 62.33 | 62.38 | 61.73 | 62.15 | 21,307,200 | -0.66(-1.05%) |
Sep 26, 2014 | 62.08 | 63.02 | 61.73 | 62.81 | 17,104,250 | +0.78(+1.25%) |
Sep 25, 2014 | 62.96 | 63.11 | 62.00 | 62.03 | 19,531,482 | -1.03(-1.64%) |
Sep 24, 2014 | 63.09 | 63.34 | 62.42 | 63.06 | 18,537,392 | -0.14(-0.22%) |
Sep 23, 2014 | 63.36 | 63.94 | 63.20 | 63.20 | 15,651,422 | -0.34(-0.53%) |
Sep 22, 2014 | 63.77 | 63.84 | 63.36 | 63.54 | 13,409,022 | -0.38(-0.60%) |
Sep 19, 2014 | 63.89 | 64.21 | 63.75 | 63.92 | 27,621,436 | +0.34(+0.53%) |
Sep 18, 2014 | 63.94 | 64.05 | 63.50 | 63.58 | 13,123,001 | -0.31(-0.48%) |
Sep 17, 2014 | 64.44 | 64.45 | 63.71 | 63.89 | 13,337,468 | -0.23(-0.36%) |
Sep 16, 2014 | 63.33 | 64.53 | 63.19 | 64.12 | 17,599,170 | +0.75(+1.18%) |
Sep 15, 2014 | 63.00 | 63.44 | 62.79 | 63.37 | 16,250,242 | +0.34(+0.53%) |
Sep 12, 2014 | 63.53 | 63.57 | 62.94 | 63.04 | 15,605,013 | -0.82(-1.29%) |
Sep 11, 2014 | 63.39 | 63.92 | 63.06 | 63.86 | 15,469,731 | +0.14(+0.23%) |
Sep 10, 2014 | 64.08 | 64.19 | 63.07 | 63.71 | 18,399,468 | -0.38(-0.60%) |
Sep 09, 2014 | 64.29 | 64.52 | 63.81 | 64.10 | 14,832,358 | -0.25(-0.39%) |
Sep 08, 2014 | 65.10 | 65.10 | 64.13 | 64.35 | 15,314,658 | -0.98(-1.50%) |
Sep 05, 2014 | 64.98 | 65.35 | 64.57 | 65.33 | 14,414,451 | +0.59(+0.91%) |
Sep 04, 2014 | 65.15 | 65.41 | 64.48 | 64.73 | 14,681,859 | -0.49(-0.76%) |
Sep 03, 2014 | 64.82 | 65.54 | 65.06 | 65.23 | 12,886,555 | +0.41(+0.63%) |
Sep 02, 2014 | 65.44 | 65.54 | 64.37 | 64.82 | 13,624,273 | -0.64(-0.98%) |
Aug 29, 2014 | 65.40 | 65.46 | 65.46 | 65.46 | 13,483,217 | -0.07(-0.11%) |
Aug 28, 2014 | 65.18 | 65.64 | 65.16 | 65.53 | 9,212,929 | +0.03(+0.04%) |
Aug 27, 2014 | 65.67 | 65.79 | 65.21 | 65.50 | 8,887,651 | -0.07(-0.11%) |
Aug 26, 2014 | 65.23 | 66.02 | 65.17 | 65.58 | 12,970,570 | +0.59(+0.90%) |
Aug 25, 2014 | 65.03 | 65.09 | 64.83 | 64.99 | 11,502,268 | +0.16(+0.25%) |
Aug 22, 2014 | 65.08 | 65.14 | 64.60 | 64.83 | 12,301,691 | -0.51(-0.79%) |
Aug 21, 2014 | 65.68 | 65.80 | 65.34 | 65.34 | 10,372,196 | -0.28(-0.42%) |
Aug 20, 2014 | 65.52 | 65.75 | 65.18 | 65.62 | 10,259,539 | +0.14(+0.21%) |
Aug 19, 2014 | 65.48 | 65.78 | 65.44 | 65.48 | 13,505,442 | -0.02(-0.03%) |
Aug 18, 2014 | 65.34 | 65.50 | 65.22 | 65.50 | 10,853,129 | +0.32(+0.49%) |
Aug 15, 2014 | 65.31 | 65.44 | 64.61 | 65.17 | 14,032,084 | -0.04(-0.06%) |
Aug 14, 2014 | 65.22 | 65.34 | 64.89 | 65.21 | 9,948,681 | +0.00(+0.00%) |
Aug 13, 2014 | 65.04 | 65.31 | 64.82 | 65.21 | 11,623,186 | +0.39(+0.61%) |
Aug 12, 2014 | 64.63 | 64.95 | 64.38 | 64.82 | 14,562,490 | -0.16(-0.24%) |
Aug 11, 2014 | 65.34 | 65.42 | 64.85 | 64.98 | 13,059,738 | -0.21(-0.32%) |
Aug 08, 2014 | 64.58 | 65.22 | 64.26 | 65.19 | 17,147,100 | +0.96(+1.50%) |
Aug 07, 2014 | 65.21 | 65.25 | 63.81 | 64.23 | 15,326,824 | -0.46(-0.72%) |
Aug 06, 2014 | 64.18 | 65.13 | 64.18 | 64.69 | 15,173,153 | +0.51(+0.79%) |
Aug 05, 2014 | 65.02 | 65.06 | 63.91 | 64.18 | 19,973,062 | -1.26(-1.93%) |
Aug 04, 2014 | 64.53 | 65.64 | 64.25 | 65.44 | 18,352,824 | +0.87(+1.35%) |
Aug 01, 2014 | 64.46 | 65.06 | 64.17 | 64.57 | 22,821,526 | -0.09(-0.14%) |
Jul 31, 2014 | 66.65 | 66.65 | 64.66 | 64.66 | 27,932,638 | -2.82(-4.17%) |
Jul 30, 2014 | 67.80 | 68.07 | 67.04 | 67.48 | 16,940,844 | -0.20(-0.29%) |
Jul 29, 2014 | 68.11 | 68.47 | 67.66 | 67.68 | 12,325,139 | -0.54(-0.79%) |
Jul 28, 2014 | 67.51 | 68.31 | 67.21 | 68.21 | 14,073,075 | +0.78(+1.15%) |
Jul 25, 2014 | 67.93 | 67.97 | 67.29 | 67.44 | 11,910,968 | -0.72(-1.05%) |
Jul 24, 2014 | 68.25 | 68.44 | 67.94 | 68.16 | 12,153,167 | +0.02(+0.03%) |
Jul 23, 2014 | 67.74 | 68.27 | 67.66 | 68.14 | 10,678,565 | +0.46(+0.69%) |
Jul 22, 2014 | 67.74 | 68.10 | 67.65 | 67.67 | 11,361,014 | +0.30(+0.45%) |
Jul 21, 2014 | 66.90 | 67.44 | 66.70 | 67.37 | 10,102,854 | +0.23(+0.34%) |
Jul 18, 2014 | 67.12 | 67.29 | 66.57 | 67.14 | 12,559,064 | +0.27(+0.41%) |
Jul 17, 2014 | 67.57 | 67.90 | 66.85 | 66.87 | 12,439,008 | -0.95(-1.41%) |
Jul 16, 2014 | 67.03 | 67.83 | 67.02 | 67.82 | 13,561,862 | +0.90(+1.35%) |
Jul 15, 2014 | 67.01 | 67.06 | 66.49 | 66.92 | 13,396,444 | -0.19(-0.28%) |
Jul 14, 2014 | 66.78 | 67.37 | 66.77 | 67.11 | 12,622,591 | +0.61(+0.92%) |
Jul 11, 2014 | 66.93 | 66.99 | 66.22 | 66.49 | 11,765,483 | -0.54(-0.81%) |
Jul 10, 2014 | 67.24 | 67.36 | 66.69 | 67.04 | 13,050,258 | -0.64(-0.95%) |
Jul 09, 2014 | 67.29 | 67.77 | 67.19 | 67.68 | 11,703,030 | +0.47(+0.70%) |
Jul 08, 2014 | 66.88 | 67.47 | 66.78 | 67.21 | 14,690,620 | +0.12(+0.18%) |
Jul 07, 2014 | 66.88 | 67.09 | 66.68 | 67.09 | 12,207,804 | +0.04(+0.06%) |
Jul 03, 2014 | 66.63 | 67.05 | 67.05 | 67.05 | 10,591,874 | +0.67(+1.00%) |
Jul 02, 2014 | 66.11 | 66.43 | 66.04 | 66.38 | 10,613,815 | +0.14(+0.21%) |