Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 64.23 | 64.51 | 63.87 | 64.31 | 1,116,612 | +0.22(+0.34%) |
Sep 29, 2014 | 63.70 | 64.12 | 63.52 | 64.09 | 1,295,254 | +0.04(+0.06%) |
Sep 26, 2014 | 63.91 | 64.18 | 63.42 | 64.05 | 1,216,354 | +0.10(+0.16%) |
Sep 25, 2014 | 64.62 | 64.62 | 63.75 | 63.95 | 1,055,066 | -0.99(-1.52%) |
Sep 24, 2014 | 63.97 | 64.99 | 63.96 | 64.94 | 1,411,279 | +1.14(+1.79%) |
Sep 23, 2014 | 65.07 | 65.17 | 63.79 | 63.80 | 1,907,618 | -1.52(-2.33%) |
Sep 22, 2014 | 64.10 | 65.43 | 64.08 | 65.32 | 2,422,780 | +1.15(+1.79%) |
Sep 19, 2014 | 63.51 | 64.54 | 63.25 | 64.17 | 2,216,687 | +0.81(+1.28%) |
Sep 18, 2014 | 63.09 | 63.54 | 62.98 | 63.36 | 864,548 | +0.23(+0.36%) |
Sep 17, 2014 | 63.57 | 63.72 | 63.02 | 63.13 | 1,076,534 | -0.38(-0.60%) |
Sep 16, 2014 | 62.56 | 63.69 | 62.42 | 63.51 | 1,753,324 | +0.99(+1.58%) |
Sep 15, 2014 | 62.06 | 62.69 | 61.76 | 62.52 | 1,092,778 | +0.64(+1.03%) |
Sep 12, 2014 | 62.65 | 62.70 | 61.80 | 61.88 | 1,187,491 | -0.92(-1.46%) |
Sep 11, 2014 | 62.21 | 62.84 | 62.16 | 62.80 | 1,118,861 | +0.09(+0.14%) |
Sep 10, 2014 | 62.37 | 62.80 | 62.37 | 62.71 | 969,778 | +0.46(+0.74%) |
Sep 09, 2014 | 62.38 | 62.48 | 61.90 | 62.25 | 1,402,670 | -0.06(-0.10%) |
Sep 08, 2014 | 62.18 | 62.41 | 62.01 | 62.31 | 1,083,581 | +0.08(+0.13%) |
Sep 05, 2014 | 62.54 | 62.65 | 62.06 | 62.23 | 1,209,667 | -0.36(-0.58%) |
Sep 04, 2014 | 63.41 | 63.67 | 62.53 | 62.59 | 1,780,999 | -0.88(-1.39%) |
Sep 03, 2014 | 63.12 | 63.48 | 63.10 | 63.47 | 1,320,356 | +0.44(+0.70%) |
Sep 02, 2014 | 62.82 | 63.41 | 62.65 | 63.03 | 1,731,749 | +0.11(+0.17%) |
Aug 29, 2014 | 62.62 | 62.92 | 62.92 | 62.92 | 1,572,000 | +0.43(+0.69%) |
Aug 28, 2014 | 61.65 | 62.63 | 61.59 | 62.49 | 1,558,350 | +0.67(+1.08%) |
Aug 27, 2014 | 61.08 | 61.82 | 60.93 | 61.82 | 1,374,204 | +0.94(+1.54%) |
Aug 26, 2014 | 61.07 | 61.60 | 60.72 | 60.88 | 1,389,982 | -0.08(-0.13%) |
Aug 25, 2014 | 60.79 | 61.10 | 60.59 | 60.96 | 1,353,256 | +0.48(+0.79%) |
Aug 22, 2014 | 61.28 | 61.34 | 60.43 | 60.48 | 1,670,996 | -0.66(-1.08%) |
Aug 21, 2014 | 61.08 | 61.67 | 60.94 | 61.14 | 1,069,726 | +0.22(+0.36%) |
Aug 20, 2014 | 61.20 | 61.20 | 60.82 | 60.92 | 868,064 | -0.22(-0.36%) |
Aug 19, 2014 | 60.88 | 61.15 | 60.74 | 61.14 | 1,082,522 | +0.31(+0.51%) |
Aug 18, 2014 | 60.86 | 61.09 | 60.51 | 60.83 | 2,107,429 | +0.43(+0.71%) |
Aug 15, 2014 | 60.85 | 61.10 | 60.33 | 60.40 | 3,480,158 | -0.12(-0.20%) |
Aug 14, 2014 | 60.56 | 60.80 | 60.33 | 60.52 | 1,703,185 | +0.10(+0.17%) |
Aug 13, 2014 | 60.67 | 60.89 | 60.31 | 60.42 | 1,369,311 | +0.02(+0.03%) |
Aug 12, 2014 | 60.59 | 60.75 | 60.35 | 60.40 | 1,471,477 | -0.19(-0.31%) |
Aug 11, 2014 | 60.70 | 60.93 | 60.50 | 60.59 | 2,248,016 | +0.19(+0.31%) |
Aug 08, 2014 | 60.09 | 60.48 | 59.65 | 60.40 | 1,263,492 | +0.46(+0.77%) |
Aug 07, 2014 | 60.46 | 60.66 | 59.83 | 59.94 | 932,359 | -0.24(-0.40%) |
Aug 06, 2014 | 59.02 | 60.20 | 59.02 | 60.18 | 1,476,118 | +1.15(+1.95%) |
Aug 05, 2014 | 59.21 | 59.40 | 58.87 | 59.03 | 1,297,091 | -0.03(-0.05%) |
Aug 04, 2014 | 58.91 | 59.10 | 58.58 | 59.06 | 1,387,524 | +0.36(+0.61%) |
Aug 01, 2014 | 58.78 | 59.66 | 58.64 | 58.70 | 1,647,616 | -0.06(-0.10%) |
Jul 31, 2014 | 59.44 | 59.44 | 58.65 | 58.76 | 1,553,631 | -0.93(-1.56%) |
Jul 30, 2014 | 61.05 | 61.14 | 59.50 | 59.69 | 1,955,980 | -1.01(-1.66%) |
Jul 29, 2014 | 61.66 | 61.84 | 60.70 | 60.70 | 2,015,072 | -1.06(-1.72%) |
Jul 28, 2014 | 61.70 | 61.92 | 61.30 | 61.76 | 1,489,990 | +0.20(+0.32%) |
Jul 25, 2014 | 60.98 | 61.67 | 60.80 | 61.56 | 1,702,614 | +0.58(+0.95%) |
Jul 24, 2014 | 59.29 | 61.52 | 59.29 | 60.98 | 3,696,895 | +2.54(+4.35%) |
Jul 23, 2014 | 58.96 | 59.00 | 58.35 | 58.44 | 1,701,139 | -0.23(-0.39%) |
Jul 22, 2014 | 58.84 | 59.00 | 58.56 | 58.67 | 1,543,778 | -0.19(-0.32%) |
Jul 21, 2014 | 59.22 | 59.25 | 58.52 | 58.86 | 989,164 | -0.59(-0.99%) |
Jul 18, 2014 | 59.15 | 59.46 | 58.94 | 59.45 | 962,703 | +0.55(+0.93%) |
Jul 17, 2014 | 59.09 | 59.58 | 58.87 | 58.90 | 1,169,959 | -0.44(-0.74%) |
Jul 16, 2014 | 59.45 | 59.59 | 59.04 | 59.34 | 1,748,795 | -0.04(-0.07%) |
Jul 15, 2014 | 59.32 | 59.50 | 59.15 | 59.38 | 2,810,561 | +0.10(+0.17%) |
Jul 14, 2014 | 59.29 | 59.65 | 59.21 | 59.28 | 872,216 | +0.25(+0.42%) |
Jul 11, 2014 | 58.98 | 59.15 | 58.73 | 59.03 | 1,316,601 | +0.10(+0.17%) |
Jul 10, 2014 | 58.12 | 59.06 | 58.07 | 58.93 | 1,146,185 | +0.38(+0.65%) |
Jul 09, 2014 | 58.63 | 58.87 | 58.50 | 58.55 | 1,338,390 | +0.14(+0.24%) |
Jul 08, 2014 | 58.80 | 58.87 | 58.30 | 58.41 | 1,710,041 | -0.43(-0.73%) |
Jul 07, 2014 | 59.01 | 59.27 | 58.80 | 58.84 | 1,531,678 | -0.23(-0.39%) |
Jul 03, 2014 | 58.99 | 59.07 | 59.07 | 59.07 | 827,600 | +0.09(+0.15%) |
Jul 02, 2014 | 58.97 | 59.23 | 58.80 | 58.98 | 1,071,603 | -0.01(-0.02%) |