Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 63.56 | 63.57 | 63.06 | 63.11 | 10,722,359 | -0.53(-0.83%) |
Sep 29, 2014 | 63.38 | 63.66 | 63.05 | 63.63 | 8,442,601 | -0.11(-0.17%) |
Sep 26, 2014 | 63.71 | 63.86 | 63.20 | 63.74 | 7,275,492 | +0.19(+0.30%) |
Sep 25, 2014 | 64.07 | 64.15 | 63.55 | 63.55 | 10,897,503 | -0.69(-1.07%) |
Sep 24, 2014 | 63.55 | 64.36 | 63.55 | 64.24 | 15,509,763 | +0.60(+0.95%) |
Sep 23, 2014 | 63.79 | 63.99 | 63.63 | 63.63 | 10,248,917 | -0.28(-0.44%) |
Sep 22, 2014 | 63.78 | 64.02 | 63.67 | 63.91 | 11,142,885 | +0.26(+0.40%) |
Sep 19, 2014 | 63.69 | 63.88 | 63.44 | 63.66 | 15,102,168 | +0.21(+0.33%) |
Sep 18, 2014 | 63.44 | 63.63 | 63.36 | 63.44 | 7,045,260 | +0.02(+0.04%) |
Sep 17, 2014 | 63.32 | 63.68 | 63.25 | 63.42 | 10,983,854 | +0.06(+0.10%) |
Sep 16, 2014 | 62.98 | 63.64 | 62.97 | 63.36 | 9,482,963 | +0.16(+0.25%) |
Sep 15, 2014 | 62.68 | 63.49 | 62.65 | 63.20 | 9,300,236 | +0.46(+0.73%) |
Sep 12, 2014 | 62.71 | 62.83 | 62.44 | 62.74 | 8,449,212 | -0.17(-0.28%) |
Sep 11, 2014 | 63.01 | 63.11 | 62.83 | 62.92 | 8,419,879 | -0.11(-0.18%) |
Sep 10, 2014 | 62.70 | 63.27 | 62.66 | 63.03 | 8,919,853 | +0.49(+0.78%) |
Sep 09, 2014 | 62.59 | 62.77 | 62.42 | 62.54 | 6,909,018 | -0.25(-0.40%) |
Sep 08, 2014 | 62.98 | 63.00 | 62.65 | 62.79 | 6,501,715 | -0.34(-0.54%) |
Sep 05, 2014 | 62.88 | 63.15 | 62.61 | 63.13 | 7,814,667 | +0.05(+0.08%) |
Sep 04, 2014 | 62.49 | 63.11 | 62.38 | 63.08 | 9,878,628 | +0.60(+0.97%) |
Sep 03, 2014 | 62.74 | 62.91 | 62.37 | 62.47 | 7,765,237 | -0.06(-0.10%) |
Sep 02, 2014 | 62.71 | 62.92 | 62.33 | 62.53 | 7,336,712 | -0.10(-0.16%) |
Aug 29, 2014 | 62.62 | 62.63 | 62.63 | 62.63 | 6,503,953 | +0.06(+0.10%) |
Aug 28, 2014 | 62.56 | 62.71 | 62.45 | 62.57 | 5,683,675 | -0.21(-0.34%) |
Aug 27, 2014 | 62.87 | 63.00 | 62.67 | 62.78 | 5,637,721 | -0.05(-0.08%) |
Aug 26, 2014 | 63.01 | 63.17 | 62.80 | 62.83 | 6,884,874 | -0.12(-0.19%) |
Aug 25, 2014 | 63.11 | 63.17 | 62.78 | 62.95 | 7,413,546 | +0.11(+0.18%) |
Aug 22, 2014 | 62.67 | 63.05 | 62.65 | 62.84 | 9,260,885 | +0.08(+0.13%) |
Aug 21, 2014 | 62.40 | 62.90 | 62.31 | 62.76 | 9,430,209 | +0.35(+0.57%) |
Aug 20, 2014 | 62.14 | 62.50 | 62.14 | 62.40 | 6,080,020 | +0.09(+0.15%) |
Aug 19, 2014 | 62.06 | 62.45 | 61.96 | 62.31 | 9,121,183 | +0.19(+0.30%) |
Aug 18, 2014 | 61.79 | 62.42 | 61.65 | 62.13 | 11,213,068 | +0.50(+0.81%) |
Aug 15, 2014 | 61.97 | 61.97 | 61.20 | 61.63 | 9,850,194 | -0.13(-0.21%) |
Aug 14, 2014 | 61.49 | 61.82 | 61.37 | 61.76 | 7,869,964 | +0.35(+0.58%) |
Aug 13, 2014 | 61.52 | 61.64 | 61.23 | 61.40 | 7,261,527 | +0.05(+0.07%) |
Aug 12, 2014 | 61.42 | 61.69 | 61.20 | 61.36 | 8,746,428 | -0.05(-0.07%) |
Aug 11, 2014 | 61.21 | 61.70 | 61.06 | 61.40 | 10,865,367 | +0.40(+0.65%) |
Aug 08, 2014 | 60.32 | 61.06 | 60.32 | 61.00 | 8,248,022 | +0.61(+1.01%) |
Aug 07, 2014 | 61.06 | 61.18 | 60.29 | 60.39 | 10,499,635 | -0.72(-1.17%) |
Aug 06, 2014 | 59.83 | 61.27 | 59.74 | 61.11 | 17,037,166 | +1.27(+2.12%) |
Aug 05, 2014 | 59.53 | 60.09 | 59.52 | 59.84 | 10,610,289 | +0.14(+0.24%) |
Aug 04, 2014 | 59.88 | 59.88 | 59.28 | 59.70 | 15,876,596 | -0.32(-0.54%) |
Aug 01, 2014 | 59.72 | 60.79 | 59.41 | 60.02 | 24,032,852 | +1.76(+3.01%) |
Jul 31, 2014 | 58.60 | 58.79 | 58.25 | 58.27 | 14,695,646 | -0.63(-1.07%) |
Jul 30, 2014 | 59.31 | 59.54 | 58.89 | 58.90 | 11,009,384 | -0.37(-0.62%) |
Jul 29, 2014 | 59.60 | 59.91 | 59.27 | 59.27 | 8,526,666 | -0.46(-0.77%) |
Jul 28, 2014 | 59.84 | 60.00 | 59.42 | 59.73 | 8,966,784 | -0.23(-0.38%) |
Jul 25, 2014 | 60.30 | 60.41 | 59.81 | 59.96 | 8,351,202 | -0.53(-0.87%) |
Jul 24, 2014 | 60.38 | 60.53 | 60.17 | 60.48 | 8,323,816 | +0.20(+0.34%) |
Jul 23, 2014 | 60.54 | 60.66 | 60.15 | 60.28 | 7,815,806 | -0.08(-0.14%) |
Jul 22, 2014 | 60.51 | 60.72 | 60.11 | 60.36 | 8,049,020 | -0.14(-0.22%) |
Jul 21, 2014 | 60.54 | 60.59 | 60.25 | 60.50 | 5,884,242 | -0.20(-0.34%) |
Jul 18, 2014 | 60.70 | 60.85 | 60.41 | 60.70 | 8,634,717 | +0.11(+0.19%) |
Jul 17, 2014 | 61.03 | 61.21 | 60.58 | 60.59 | 7,755,176 | -0.41(-0.67%) |
Jul 16, 2014 | 60.97 | 61.19 | 60.85 | 61.00 | 11,863,820 | +0.24(+0.40%) |
Jul 15, 2014 | 60.94 | 60.94 | 60.62 | 60.75 | 12,890,886 | -0.04(-0.07%) |
Jul 14, 2014 | 60.83 | 61.11 | 60.78 | 60.80 | 9,078,517 | +0.12(+0.20%) |
Jul 11, 2014 | 60.60 | 60.98 | 60.56 | 60.68 | 10,057,702 | -0.34(-0.55%) |
Jul 10, 2014 | 60.76 | 61.24 | 60.70 | 61.01 | 11,752,417 | -0.04(-0.07%) |
Jul 09, 2014 | 60.30 | 61.15 | 60.18 | 61.06 | 16,200,882 | +0.83(+1.38%) |
Jul 08, 2014 | 59.83 | 60.44 | 59.74 | 60.23 | 12,185,511 | +0.28(+0.46%) |
Jul 07, 2014 | 59.62 | 59.96 | 59.55 | 59.95 | 8,561,623 | +0.16(+0.26%) |
Jul 03, 2014 | 59.76 | 59.79 | 59.79 | 59.79 | 7,358,195 | +0.31(+0.53%) |
Jul 02, 2014 | 59.48 | 59.70 | 59.39 | 59.48 | 8,389,881 | +0.21(+0.35%) |