Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 65.41 | 65.58 | 64.55 | 64.90 | 1,151,430 | -0.46(-0.70%) |
Sep 29, 2014 | 64.85 | 65.76 | 64.61 | 65.36 | 1,299,257 | +0.02(+0.03%) |
Sep 26, 2014 | 65.18 | 65.63 | 64.77 | 65.34 | 1,583,834 | +0.46(+0.71%) |
Sep 25, 2014 | 65.59 | 65.59 | 64.29 | 64.88 | 2,166,937 | -0.76(-1.15%) |
Sep 24, 2014 | 64.89 | 65.93 | 64.89 | 65.64 | 1,861,325 | +1.00(+1.55%) |
Sep 23, 2014 | 65.26 | 65.57 | 64.51 | 64.64 | 1,417,302 | -0.48(-0.73%) |
Sep 22, 2014 | 65.78 | 65.80 | 64.90 | 65.11 | 1,826,142 | -0.87(-1.32%) |
Sep 19, 2014 | 66.93 | 67.20 | 66.00 | 65.98 | 2,011,246 | -0.71(-1.07%) |
Sep 18, 2014 | 65.70 | 66.82 | 65.34 | 66.70 | 2,295,652 | +1.19(+1.82%) |
Sep 17, 2014 | 64.03 | 65.78 | 64.03 | 65.51 | 3,336,411 | +1.14(+1.77%) |
Sep 16, 2014 | 62.55 | 64.43 | 61.99 | 64.37 | 2,737,645 | +1.70(+2.72%) |
Sep 15, 2014 | 62.69 | 62.90 | 62.07 | 62.66 | 1,807,257 | +0.42(+0.67%) |
Sep 12, 2014 | 63.10 | 63.11 | 62.18 | 62.25 | 1,137,090 | -0.84(-1.34%) |
Sep 11, 2014 | 62.33 | 63.25 | 62.22 | 63.09 | 2,039,508 | +0.56(+0.89%) |
Sep 10, 2014 | 62.29 | 62.42 | 62.05 | 62.53 | 1,954,046 | +0.15(+0.24%) |
Sep 09, 2014 | 62.29 | 62.86 | 62.21 | 62.39 | 2,330,831 | -0.13(-0.21%) |
Sep 08, 2014 | 62.25 | 63.32 | 62.12 | 62.52 | 1,172,329 | +0.15(+0.24%) |
Sep 05, 2014 | 61.81 | 62.39 | 61.68 | 62.37 | 572,225 | +0.44(+0.71%) |
Sep 04, 2014 | 62.32 | 62.90 | 61.89 | 61.93 | 1,396,335 | -0.38(-0.61%) |
Sep 03, 2014 | 62.14 | 62.54 | 61.65 | 62.31 | 1,400,149 | +0.29(+0.46%) |
Sep 02, 2014 | 62.48 | 62.74 | 61.87 | 62.02 | 1,505,209 | -0.29(-0.47%) |
Aug 29, 2014 | 62.53 | 62.32 | 62.32 | 62.32 | 1,256,169 | +0.03(+0.06%) |
Aug 28, 2014 | 61.68 | 62.32 | 60.97 | 62.28 | 1,075,183 | +0.52(+0.84%) |
Aug 27, 2014 | 61.74 | 61.94 | 61.48 | 61.76 | 1,050,924 | +0.24(+0.39%) |
Aug 26, 2014 | 62.25 | 62.53 | 61.46 | 61.52 | 1,784,746 | -0.68(-1.10%) |
Aug 25, 2014 | 62.34 | 62.48 | 61.80 | 62.20 | 669,749 | +0.23(+0.38%) |
Aug 22, 2014 | 62.39 | 62.64 | 61.88 | 61.97 | 821,213 | -0.42(-0.68%) |
Aug 21, 2014 | 61.98 | 62.50 | 61.88 | 62.40 | 1,091,089 | +0.32(+0.52%) |
Aug 20, 2014 | 61.46 | 62.26 | 61.40 | 62.07 | 1,101,127 | +0.45(+0.73%) |
Aug 19, 2014 | 61.36 | 62.00 | 61.29 | 61.62 | 1,568,810 | +0.38(+0.62%) |
Aug 18, 2014 | 60.66 | 61.29 | 60.06 | 61.24 | 1,592,832 | +0.88(+1.46%) |
Aug 15, 2014 | 59.87 | 60.75 | 59.37 | 60.36 | 2,966,575 | +0.89(+1.50%) |
Aug 14, 2014 | 59.59 | 60.02 | 59.28 | 59.47 | 1,221,483 | -0.16(-0.28%) |
Aug 13, 2014 | 59.56 | 60.09 | 59.37 | 59.63 | 1,234,965 | +0.25(+0.42%) |
Aug 12, 2014 | 59.77 | 59.99 | 58.94 | 59.38 | 1,538,119 | -0.56(-0.94%) |
Aug 11, 2014 | 59.47 | 60.71 | 59.47 | 59.94 | 1,801,145 | +0.73(+1.23%) |
Aug 08, 2014 | 58.84 | 59.15 | 58.50 | 59.22 | 1,455,031 | +0.55(+0.95%) |
Aug 07, 2014 | 60.64 | 60.88 | 58.50 | 58.66 | 2,916,373 | -1.76(-2.91%) |
Aug 06, 2014 | 59.93 | 61.18 | 59.80 | 60.42 | 2,134,794 | +0.34(+0.56%) |
Aug 05, 2014 | 60.16 | 60.79 | 59.69 | 60.08 | 1,564,958 | -0.43(-0.72%) |
Aug 04, 2014 | 60.53 | 61.16 | 59.94 | 60.51 | 1,891,779 | -0.14(-0.23%) |
Aug 01, 2014 | 60.28 | 60.88 | 59.80 | 60.65 | 3,204,018 | -0.01(-0.01%) |
Jul 31, 2014 | 58.88 | 63.19 | 57.80 | 60.66 | 8,051,085 | +1.83(+3.11%) |
Jul 30, 2014 | 60.05 | 60.58 | 58.47 | 58.83 | 4,079,663 | -0.79(-1.32%) |
Jul 29, 2014 | 60.15 | 60.78 | 59.66 | 59.62 | 1,618,550 | -0.29(-0.48%) |
Jul 28, 2014 | 60.44 | 60.50 | 58.97 | 59.91 | 1,761,144 | -0.33(-0.55%) |
Jul 25, 2014 | 60.08 | 60.27 | 58.96 | 60.24 | 5,186,947 | -0.34(-0.56%) |
Jul 24, 2014 | 61.47 | 61.52 | 60.44 | 60.58 | 2,207,644 | -0.67(-1.09%) |
Jul 23, 2014 | 62.12 | 62.13 | 60.81 | 61.24 | 2,358,077 | -0.79(-1.27%) |
Jul 22, 2014 | 62.52 | 62.64 | 61.80 | 62.03 | 1,850,120 | -0.32(-0.51%) |
Jul 21, 2014 | 62.12 | 62.75 | 61.71 | 62.35 | 1,273,438 | +0.22(+0.36%) |
Jul 18, 2014 | 61.42 | 62.18 | 61.16 | 62.13 | 1,704,546 | +0.85(+1.38%) |
Jul 17, 2014 | 61.43 | 61.85 | 61.03 | 61.29 | 1,760,597 | -0.37(-0.60%) |
Jul 16, 2014 | 61.91 | 62.61 | 61.35 | 61.66 | 3,262,211 | +0.00(+0.01%) |
Jul 15, 2014 | 62.11 | 62.42 | 61.23 | 61.65 | 2,102,658 | -0.42(-0.68%) |
Jul 14, 2014 | 62.40 | 62.40 | 61.67 | 62.07 | 1,663,182 | +0.09(+0.14%) |
Jul 11, 2014 | 61.70 | 62.02 | 61.29 | 61.99 | 1,347,603 | +0.38(+0.62%) |
Jul 10, 2014 | 60.98 | 61.96 | 60.58 | 61.61 | 2,049,136 | -0.37(-0.60%) |
Jul 09, 2014 | 60.39 | 62.25 | 60.39 | 61.98 | 4,013,374 | +1.60(+2.66%) |
Jul 08, 2014 | 59.33 | 61.23 | 58.54 | 60.38 | 4,344,532 | +0.92(+1.54%) |
Jul 07, 2014 | 59.69 | 60.05 | 59.07 | 59.46 | 1,558,269 | -0.35(-0.58%) |
Jul 03, 2014 | 59.86 | 59.80 | 59.80 | 59.80 | 1,577,539 | +0.27(+0.45%) |
Jul 02, 2014 | 59.14 | 59.75 | 59.11 | 59.54 | 1,181,597 | +0.07(+0.12%) |