Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 61.53 | 61.68 | 60.33 | 60.45 | 1,401,558 | -1.11(-1.81%) |
Sep 29, 2014 | 61.41 | 61.84 | 61.10 | 61.57 | 909,748 | -0.22(-0.35%) |
Sep 26, 2014 | 61.51 | 61.89 | 61.31 | 61.78 | 946,865 | +0.34(+0.55%) |
Sep 25, 2014 | 62.57 | 62.73 | 61.45 | 61.45 | 1,377,726 | -1.44(-2.29%) |
Sep 24, 2014 | 62.10 | 62.95 | 61.92 | 62.89 | 1,280,979 | +1.02(+1.66%) |
Sep 23, 2014 | 62.69 | 62.69 | 61.85 | 61.86 | 1,012,458 | -0.78(-1.25%) |
Sep 22, 2014 | 63.31 | 63.39 | 62.60 | 62.65 | 1,374,967 | -0.73(-1.16%) |
Sep 19, 2014 | 63.48 | 63.66 | 63.12 | 63.38 | 2,312,683 | +0.13(+0.21%) |
Sep 18, 2014 | 62.81 | 63.26 | 62.72 | 63.25 | 1,279,197 | +0.80(+1.28%) |
Sep 17, 2014 | 62.72 | 62.93 | 62.33 | 62.45 | 1,651,547 | -0.12(-0.19%) |
Sep 16, 2014 | 62.04 | 62.81 | 61.77 | 62.57 | 1,734,813 | +0.59(+0.95%) |
Sep 15, 2014 | 62.10 | 62.23 | 61.55 | 61.98 | 1,507,769 | -0.09(-0.14%) |
Sep 12, 2014 | 61.73 | 63.14 | 61.54 | 62.07 | 2,998,566 | +0.53(+0.86%) |
Sep 11, 2014 | 62.04 | 63.68 | 61.25 | 61.54 | 7,547,424 | -0.66(-1.06%) |
Sep 10, 2014 | 61.73 | 62.22 | 61.47 | 62.19 | 1,543,102 | +0.45(+0.74%) |
Sep 09, 2014 | 61.93 | 62.19 | 61.66 | 61.74 | 1,452,230 | -0.31(-0.50%) |
Sep 08, 2014 | 62.10 | 62.48 | 61.87 | 62.05 | 1,515,903 | +0.01(+0.02%) |
Sep 05, 2014 | 61.52 | 62.05 | 61.40 | 62.04 | 1,116,209 | +0.59(+0.96%) |
Sep 04, 2014 | 61.69 | 62.22 | 61.37 | 61.45 | 1,268,637 | -0.25(-0.41%) |
Sep 03, 2014 | 62.04 | 62.27 | 61.63 | 61.70 | 1,814,465 | -0.12(-0.19%) |
Sep 02, 2014 | 61.63 | 61.97 | 61.36 | 61.82 | 1,544,713 | +0.45(+0.73%) |
Aug 29, 2014 | 61.41 | 61.37 | 61.37 | 61.37 | 904,720 | +0.01(+0.02%) |
Aug 28, 2014 | 60.50 | 61.48 | 60.48 | 61.36 | 1,788,174 | +0.79(+1.30%) |
Aug 27, 2014 | 60.88 | 61.02 | 60.41 | 60.57 | 1,677,227 | -0.07(-0.12%) |
Aug 26, 2014 | 61.16 | 61.23 | 60.63 | 60.65 | 1,078,779 | -0.31(-0.50%) |
Aug 25, 2014 | 60.81 | 61.28 | 60.68 | 60.95 | 763,551 | +0.42(+0.69%) |
Aug 22, 2014 | 60.96 | 60.98 | 60.44 | 60.53 | 1,224,479 | -0.48(-0.79%) |
Aug 21, 2014 | 60.97 | 61.32 | 60.59 | 61.02 | 766,616 | -0.02(-0.04%) |
Aug 20, 2014 | 60.75 | 61.14 | 60.53 | 61.04 | 1,295,708 | +0.34(+0.56%) |
Aug 19, 2014 | 60.74 | 60.82 | 60.44 | 60.70 | 892,514 | +0.22(+0.37%) |
Aug 18, 2014 | 60.62 | 60.74 | 60.01 | 60.47 | 2,037,482 | +0.45(+0.74%) |
Aug 15, 2014 | 60.35 | 60.66 | 59.73 | 60.03 | 1,435,310 | -0.31(-0.52%) |
Aug 14, 2014 | 60.28 | 60.41 | 60.17 | 60.34 | 614,092 | +0.04(+0.07%) |
Aug 13, 2014 | 59.89 | 60.56 | 59.54 | 60.30 | 1,388,378 | +0.76(+1.28%) |
Aug 12, 2014 | 59.21 | 59.66 | 59.10 | 59.54 | 997,837 | +0.10(+0.18%) |
Aug 11, 2014 | 59.43 | 59.75 | 59.23 | 59.43 | 1,390,902 | +0.00(+0.00%) |
Aug 08, 2014 | 58.95 | 59.48 | 58.61 | 59.43 | 1,337,025 | +0.66(+1.13%) |
Aug 07, 2014 | 59.28 | 59.52 | 58.55 | 58.77 | 1,231,755 | -0.31(-0.53%) |
Aug 06, 2014 | 58.58 | 59.35 | 58.52 | 59.08 | 1,485,480 | +0.34(+0.58%) |
Aug 05, 2014 | 58.62 | 59.41 | 58.38 | 58.74 | 2,370,342 | -0.20(-0.34%) |
Aug 04, 2014 | 58.70 | 59.15 | 58.22 | 58.94 | 2,265,804 | +0.55(+0.94%) |
Aug 01, 2014 | 58.61 | 58.95 | 58.20 | 58.39 | 2,619,124 | -0.24(-0.41%) |
Jul 31, 2014 | 60.12 | 60.20 | 58.52 | 58.63 | 4,324,936 | -1.87(-3.09%) |
Jul 30, 2014 | 60.85 | 61.41 | 60.24 | 60.50 | 4,268,868 | -0.17(-0.28%) |
Jul 29, 2014 | 62.15 | 62.51 | 60.65 | 60.67 | 6,927,659 | -5.32(-8.06%) |
Jul 28, 2014 | 65.98 | 66.25 | 64.97 | 65.99 | 2,510,868 | -0.03(-0.05%) |
Jul 25, 2014 | 65.17 | 66.04 | 65.17 | 66.02 | 1,493,835 | +0.55(+0.84%) |
Jul 24, 2014 | 65.49 | 65.82 | 65.34 | 65.47 | 1,091,703 | -0.03(-0.05%) |
Jul 23, 2014 | 65.07 | 65.64 | 65.07 | 65.50 | 1,169,506 | +0.42(+0.64%) |
Jul 22, 2014 | 64.73 | 65.24 | 64.58 | 65.08 | 1,460,819 | +0.63(+0.97%) |
Jul 21, 2014 | 64.14 | 64.51 | 63.93 | 64.46 | 847,424 | +0.06(+0.09%) |
Jul 18, 2014 | 64.21 | 64.55 | 64.02 | 64.40 | 1,014,382 | +0.31(+0.48%) |
Jul 17, 2014 | 64.02 | 64.48 | 63.73 | 64.09 | 1,673,833 | -0.25(-0.38%) |
Jul 16, 2014 | 64.32 | 64.34 | 63.98 | 64.34 | 1,706,702 | +0.42(+0.65%) |
Jul 15, 2014 | 64.11 | 64.89 | 63.89 | 63.92 | 1,656,073 | -0.66(-1.03%) |
Jul 14, 2014 | 64.98 | 65.35 | 64.35 | 64.58 | 909,054 | -0.04(-0.06%) |
Jul 11, 2014 | 64.65 | 64.74 | 64.12 | 64.62 | 1,054,506 | +0.05(+0.08%) |
Jul 10, 2014 | 64.57 | 65.45 | 63.91 | 64.57 | 1,079,693 | -0.38(-0.58%) |
Jul 09, 2014 | 65.30 | 65.37 | 64.67 | 64.95 | 963,041 | -0.17(-0.26%) |
Jul 08, 2014 | 65.27 | 65.46 | 64.89 | 65.12 | 975,172 | -0.21(-0.32%) |
Jul 07, 2014 | 65.83 | 65.90 | 65.15 | 65.33 | 866,276 | -0.57(-0.87%) |
Jul 03, 2014 | 65.71 | 65.90 | 65.90 | 65.90 | 554,818 | +0.66(+1.02%) |
Jul 02, 2014 | 65.41 | 65.51 | 65.02 | 65.24 | 968,111 | -0.04(-0.06%) |