Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 64.37 | 64.43 | 62.13 | 62.74 | 4,197,640 | -1.70(-2.63%) |
Sep 29, 2014 | 64.07 | 64.93 | 63.38 | 64.43 | 2,054,241 | -0.74(-1.14%) |
Sep 26, 2014 | 63.68 | 65.43 | 63.68 | 65.17 | 1,946,088 | +1.17(+1.83%) |
Sep 25, 2014 | 66.15 | 66.18 | 63.81 | 64.00 | 3,248,870 | -2.20(-3.32%) |
Sep 24, 2014 | 66.25 | 66.81 | 65.43 | 66.20 | 2,583,480 | +0.19(+0.29%) |
Sep 23, 2014 | 64.63 | 66.24 | 64.18 | 66.01 | 3,153,030 | +1.10(+1.70%) |
Sep 22, 2014 | 66.27 | 66.51 | 64.79 | 64.91 | 3,435,576 | -1.09(-1.65%) |
Sep 19, 2014 | 67.68 | 67.68 | 65.61 | 65.99 | 4,480,518 | -0.94(-1.40%) |
Sep 18, 2014 | 65.49 | 67.58 | 64.92 | 66.93 | 5,472,191 | +2.09(+3.22%) |
Sep 17, 2014 | 65.23 | 65.31 | 64.06 | 64.84 | 2,159,559 | +0.43(+0.67%) |
Sep 16, 2014 | 62.71 | 64.62 | 62.71 | 64.41 | 2,424,238 | +1.56(+2.48%) |
Sep 15, 2014 | 64.22 | 64.71 | 62.73 | 62.85 | 3,114,208 | -1.30(-2.03%) |
Sep 12, 2014 | 65.48 | 65.55 | 64.09 | 64.16 | 2,547,361 | -1.25(-1.91%) |
Sep 11, 2014 | 64.31 | 65.51 | 64.31 | 65.40 | 2,412,659 | +0.65(+1.01%) |
Sep 10, 2014 | 64.99 | 65.09 | 63.80 | 64.75 | 3,463,079 | +0.56(+0.87%) |
Sep 09, 2014 | 65.12 | 67.01 | 63.07 | 64.19 | 9,832,237 | -1.07(-1.64%) |
Sep 08, 2014 | 65.38 | 66.17 | 64.77 | 65.27 | 4,567,155 | +0.18(+0.28%) |
Sep 05, 2014 | 64.03 | 65.18 | 63.52 | 65.08 | 4,008,289 | +1.43(+2.25%) |
Sep 04, 2014 | 63.57 | 64.01 | 63.07 | 63.65 | 4,123,088 | +0.16(+0.26%) |
Sep 03, 2014 | 63.72 | 64.52 | 63.03 | 63.49 | 5,133,507 | +0.16(+0.26%) |
Sep 02, 2014 | 64.17 | 64.17 | 63.00 | 63.32 | 4,801,212 | +0.50(+0.80%) |
Aug 29, 2014 | 63.35 | 62.82 | 62.82 | 62.82 | 6,116,416 | +1.43(+2.33%) |
Aug 28, 2014 | 60.31 | 61.40 | 59.65 | 61.39 | 2,924,612 | +1.30(+2.17%) |
Aug 27, 2014 | 59.98 | 60.23 | 58.71 | 60.09 | 1,863,287 | +0.73(+1.24%) |
Aug 26, 2014 | 60.10 | 60.41 | 59.32 | 59.35 | 2,539,935 | -0.73(-1.22%) |
Aug 25, 2014 | 60.25 | 60.37 | 59.60 | 60.09 | 2,204,883 | +0.10(+0.17%) |
Aug 22, 2014 | 59.50 | 60.36 | 58.86 | 59.98 | 3,608,520 | +1.28(+2.19%) |
Aug 21, 2014 | 58.93 | 59.09 | 58.46 | 58.70 | 2,914,978 | -0.16(-0.26%) |
Aug 20, 2014 | 58.08 | 59.10 | 58.00 | 58.86 | 3,677,483 | +0.86(+1.49%) |
Aug 19, 2014 | 57.86 | 58.65 | 57.48 | 58.00 | 2,923,262 | +0.03(+0.05%) |
Aug 18, 2014 | 56.99 | 58.00 | 55.76 | 57.97 | 7,388,826 | -0.61(-1.03%) |
Aug 15, 2014 | 58.99 | 59.02 | 57.49 | 58.57 | 2,350,094 | +0.16(+0.27%) |
Aug 14, 2014 | 58.07 | 58.44 | 57.52 | 58.42 | 2,116,406 | +0.64(+1.11%) |
Aug 13, 2014 | 58.27 | 58.27 | 57.41 | 57.78 | 2,679,556 | +0.46(+0.80%) |
Aug 12, 2014 | 56.53 | 57.45 | 56.02 | 57.32 | 1,818,010 | +0.75(+1.33%) |
Aug 11, 2014 | 56.40 | 57.10 | 56.40 | 56.57 | 1,770,450 | +0.56(+1.00%) |
Aug 08, 2014 | 55.52 | 56.14 | 54.84 | 56.01 | 2,513,215 | +0.54(+0.98%) |
Aug 07, 2014 | 57.51 | 57.75 | 55.18 | 55.47 | 4,300,459 | -2.24(-3.88%) |
Aug 06, 2014 | 56.25 | 58.52 | 55.53 | 57.70 | 4,172,873 | +0.88(+1.55%) |
Aug 05, 2014 | 57.40 | 57.45 | 56.45 | 56.82 | 2,685,856 | -0.69(-1.20%) |
Aug 04, 2014 | 57.78 | 58.17 | 57.07 | 57.51 | 2,703,332 | +0.30(+0.53%) |
Aug 01, 2014 | 57.36 | 57.96 | 56.53 | 57.21 | 3,194,077 | +0.05(+0.08%) |
Jul 31, 2014 | 57.01 | 57.50 | 56.02 | 57.16 | 4,096,246 | -0.94(-1.63%) |
Jul 30, 2014 | 56.98 | 58.43 | 56.62 | 58.11 | 4,061,655 | +1.55(+2.74%) |
Jul 29, 2014 | 56.94 | 57.57 | 56.38 | 56.56 | 5,009,029 | -0.60(-1.04%) |
Jul 28, 2014 | 57.78 | 58.03 | 56.09 | 57.15 | 5,663,365 | -0.61(-1.05%) |
Jul 25, 2014 | 60.05 | 60.05 | 57.49 | 57.76 | 6,795,027 | -2.14(-3.57%) |
Jul 24, 2014 | 61.42 | 61.70 | 59.18 | 59.89 | 6,478,881 | +0.72(+1.22%) |
Jul 23, 2014 | 60.60 | 61.05 | 58.34 | 59.17 | 6,636,784 | -1.57(-2.58%) |
Jul 22, 2014 | 60.97 | 61.72 | 60.69 | 60.74 | 3,746,381 | -0.03(-0.05%) |
Jul 21, 2014 | 61.01 | 61.79 | 60.39 | 60.76 | 2,296,689 | -0.30(-0.50%) |
Jul 18, 2014 | 59.99 | 61.10 | 59.54 | 61.07 | 2,671,780 | +1.54(+2.59%) |
Jul 17, 2014 | 60.83 | 60.94 | 59.35 | 59.53 | 3,218,846 | -1.93(-3.13%) |
Jul 16, 2014 | 60.78 | 61.66 | 60.62 | 61.45 | 1,676,199 | +1.16(+1.93%) |
Jul 15, 2014 | 60.83 | 61.14 | 59.95 | 60.29 | 2,155,897 | -0.54(-0.89%) |
Jul 14, 2014 | 61.26 | 61.83 | 60.55 | 60.83 | 1,577,173 | -0.06(-0.11%) |
Jul 11, 2014 | 60.24 | 60.97 | 59.91 | 60.89 | 1,548,128 | +0.91(+1.51%) |
Jul 10, 2014 | 59.60 | 60.10 | 58.72 | 59.98 | 3,325,560 | -0.88(-1.45%) |
Jul 09, 2014 | 60.68 | 61.25 | 60.29 | 60.86 | 1,803,681 | +0.66(+1.10%) |
Jul 08, 2014 | 61.32 | 61.65 | 59.36 | 60.20 | 3,191,132 | -1.14(-1.85%) |
Jul 07, 2014 | 61.92 | 62.15 | 61.04 | 61.34 | 1,635,193 | -0.41(-0.67%) |
Jul 03, 2014 | 61.73 | 61.75 | 61.75 | 61.75 | 731,474 | +0.70(+1.14%) |
Jul 02, 2014 | 61.42 | 61.48 | 60.65 | 61.06 | 2,218,442 | -0.50(-0.82%) |