Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 62.40 | 62.81 | 62.35 | 62.80 | 1,069,692 | +0.12(+0.18%) |
Sep 29, 2014 | 62.51 | 62.69 | 62.50 | 62.68 | 622,633 | -0.13(-0.20%) |
Sep 26, 2014 | 62.80 | 62.84 | 62.54 | 62.81 | 1,979,040 | +0.00(+0.00%) |
Sep 25, 2014 | 63.12 | 63.12 | 62.81 | 62.81 | 394,291 | -0.29(-0.46%) |
Sep 24, 2014 | 63.25 | 63.27 | 63.08 | 63.10 | 439,946 | -0.15(-0.24%) |
Sep 23, 2014 | 63.41 | 63.41 | 63.22 | 63.25 | 197,869 | -0.18(-0.28%) |
Sep 22, 2014 | 63.42 | 63.48 | 63.38 | 63.42 | 312,436 | +0.01(+0.02%) |
Sep 19, 2014 | 63.41 | 63.46 | 63.38 | 63.41 | 129,872 | +0.06(+0.09%) |
Sep 18, 2014 | 63.35 | 63.39 | 63.27 | 63.36 | 327,026 | +0.04(+0.06%) |
Sep 17, 2014 | 63.35 | 63.38 | 63.30 | 63.31 | 477,419 | -0.01(-0.02%) |
Sep 16, 2014 | 63.38 | 63.38 | 63.28 | 63.33 | 359,288 | +0.02(+0.04%) |
Sep 15, 2014 | 63.34 | 63.38 | 63.30 | 63.30 | 677,231 | -0.03(-0.05%) |
Sep 12, 2014 | 63.40 | 63.40 | 63.31 | 63.33 | 625,671 | -0.04(-0.07%) |
Sep 11, 2014 | 63.40 | 63.44 | 63.34 | 63.38 | 585,424 | -0.04(-0.06%) |
Sep 10, 2014 | 63.55 | 63.56 | 63.38 | 63.41 | 859,173 | -0.10(-0.15%) |
Sep 09, 2014 | 63.66 | 63.66 | 63.50 | 63.51 | 342,831 | -0.13(-0.20%) |
Sep 08, 2014 | 63.72 | 63.73 | 63.60 | 63.64 | 488,142 | -0.09(-0.14%) |
Sep 05, 2014 | 63.71 | 63.79 | 63.71 | 63.73 | 249,308 | -0.04(-0.06%) |
Sep 04, 2014 | 63.87 | 63.87 | 63.72 | 63.76 | 246,375 | -0.08(-0.13%) |
Sep 03, 2014 | 63.89 | 63.89 | 63.89 | 63.85 | 720,527 | -0.02(-0.04%) |
Sep 02, 2014 | 63.86 | 63.91 | 63.77 | 63.87 | 1,586,431 | +0.08(+0.12%) |
Aug 29, 2014 | 63.84 | 63.79 | 63.79 | 63.79 | 687,573 | -0.01(-0.02%) |
Aug 28, 2014 | 63.82 | 63.82 | 63.76 | 63.80 | 796,365 | +0.00(+0.00%) |
Aug 27, 2014 | 63.77 | 63.82 | 63.76 | 63.80 | 213,496 | +0.04(+0.06%) |
Aug 26, 2014 | 63.78 | 63.78 | 63.74 | 63.77 | 414,110 | +0.02(+0.03%) |
Aug 25, 2014 | 63.74 | 63.80 | 63.72 | 63.75 | 356,613 | +0.03(+0.04%) |
Aug 22, 2014 | 63.76 | 63.78 | 63.70 | 63.73 | 235,080 | -0.02(-0.04%) |
Aug 21, 2014 | 63.71 | 63.76 | 63.68 | 63.75 | 308,963 | +0.02(+0.03%) |
Aug 20, 2014 | 63.74 | 63.77 | 63.71 | 63.73 | 421,202 | -0.01(-0.01%) |
Aug 19, 2014 | 63.71 | 63.74 | 63.68 | 63.74 | 258,146 | +0.04(+0.07%) |
Aug 18, 2014 | 63.57 | 63.70 | 63.56 | 63.70 | 763,959 | +0.05(+0.08%) |
Aug 15, 2014 | 63.53 | 63.67 | 63.44 | 63.65 | 738,913 | +0.19(+0.29%) |
Aug 14, 2014 | 63.32 | 63.51 | 63.32 | 63.46 | 257,918 | +0.13(+0.20%) |
Aug 13, 2014 | 63.35 | 63.38 | 63.33 | 63.33 | 352,523 | +0.02(+0.03%) |
Aug 12, 2014 | 63.24 | 63.32 | 63.23 | 63.32 | 508,366 | +0.08(+0.13%) |
Aug 11, 2014 | 63.03 | 63.24 | 62.95 | 63.23 | 332,075 | +0.19(+0.31%) |
Aug 08, 2014 | 62.90 | 63.07 | 62.87 | 63.04 | 637,059 | +0.11(+0.18%) |
Aug 07, 2014 | 62.89 | 63.03 | 62.87 | 62.93 | 924,849 | -0.04(-0.07%) |
Aug 06, 2014 | 62.80 | 63.03 | 62.75 | 62.97 | 1,418,398 | +0.13(+0.21%) |
Aug 05, 2014 | 62.91 | 63.02 | 62.73 | 62.84 | 1,419,973 | -0.13(-0.20%) |
Aug 04, 2014 | 62.83 | 62.99 | 62.65 | 62.96 | 566,330 | +0.13(+0.21%) |
Aug 01, 2014 | 62.74 | 63.05 | 62.51 | 62.83 | 975,809 | -0.20(-0.32%) |
Jul 31, 2014 | 63.19 | 63.19 | 62.79 | 63.03 | 1,700,697 | -0.25(-0.40%) |
Jul 30, 2014 | 63.50 | 63.54 | 63.20 | 63.29 | 564,450 | -0.21(-0.33%) |
Jul 29, 2014 | 63.57 | 63.59 | 63.49 | 63.50 | 322,856 | -0.05(-0.08%) |
Jul 28, 2014 | 63.56 | 63.72 | 63.51 | 63.54 | 2,080,290 | -0.01(-0.02%) |
Jul 25, 2014 | 63.65 | 63.67 | 63.56 | 63.56 | 398,279 | -0.07(-0.11%) |
Jul 24, 2014 | 63.60 | 63.66 | 63.53 | 63.63 | 798,764 | +0.05(+0.08%) |
Jul 23, 2014 | 63.52 | 63.59 | 63.50 | 63.57 | 944,231 | +0.11(+0.17%) |
Jul 22, 2014 | 63.41 | 63.54 | 63.33 | 63.47 | 1,538,998 | +0.05(+0.09%) |
Jul 21, 2014 | 63.41 | 63.45 | 63.31 | 63.41 | 1,282,082 | -0.02(-0.04%) |
Jul 18, 2014 | 63.41 | 63.57 | 63.31 | 63.44 | 749,184 | +0.10(+0.16%) |
Jul 17, 2014 | 63.71 | 63.71 | 63.29 | 63.33 | 1,482,469 | -0.33(-0.52%) |
Jul 16, 2014 | 63.78 | 63.79 | 63.66 | 63.66 | 612,004 | -0.12(-0.19%) |
Jul 15, 2014 | 63.87 | 63.90 | 63.74 | 63.78 | 941,982 | -0.05(-0.08%) |
Jul 14, 2014 | 63.87 | 63.88 | 63.80 | 63.83 | 938,244 | +0.01(+0.01%) |
Jul 11, 2014 | 63.74 | 63.85 | 63.74 | 63.83 | 653,680 | +0.04(+0.06%) |
Jul 10, 2014 | 63.84 | 63.85 | 63.72 | 63.79 | 11,953,010 | -0.09(-0.14%) |
Jul 09, 2014 | 64.01 | 64.02 | 63.88 | 63.88 | 568,387 | -0.09(-0.14%) |
Jul 08, 2014 | 64.05 | 64.16 | 63.97 | 63.97 | 1,008,000 | -0.07(-0.10%) |
Jul 07, 2014 | 64.08 | 64.11 | 64.02 | 64.04 | 287,653 | -0.01(-0.02%) |
Jul 03, 2014 | 64.04 | 64.05 | 64.05 | 64.05 | 394,009 | +0.04(+0.06%) |
Jul 02, 2014 | 64.06 | 64.09 | 64.00 | 64.01 | 355,363 | -0.03(-0.05%) |