Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 61.52 | 61.66 | 60.32 | 60.44 | 1,401,842 | -1.11(-1.81%) |
Sep 29, 2014 | 61.40 | 61.83 | 61.09 | 61.55 | 909,932 | -0.22(-0.35%) |
Sep 26, 2014 | 61.49 | 61.88 | 61.30 | 61.77 | 947,057 | +0.34(+0.55%) |
Sep 25, 2014 | 62.55 | 62.72 | 61.43 | 61.43 | 1,378,006 | -1.44(-2.29%) |
Sep 24, 2014 | 62.09 | 62.94 | 61.91 | 62.88 | 1,281,238 | +1.02(+1.65%) |
Sep 23, 2014 | 62.67 | 62.67 | 61.83 | 61.85 | 1,012,663 | -0.78(-1.25%) |
Sep 22, 2014 | 63.30 | 63.38 | 62.58 | 62.64 | 1,375,246 | -0.73(-1.16%) |
Sep 19, 2014 | 63.47 | 63.64 | 63.11 | 63.37 | 2,313,151 | +0.13(+0.21%) |
Sep 18, 2014 | 62.80 | 63.25 | 62.71 | 63.23 | 1,279,456 | +0.80(+1.28%) |
Sep 17, 2014 | 62.71 | 62.91 | 62.32 | 62.43 | 1,651,881 | -0.12(-0.19%) |
Sep 16, 2014 | 62.02 | 62.80 | 61.75 | 62.55 | 1,735,164 | +0.59(+0.95%) |
Sep 15, 2014 | 62.09 | 62.22 | 61.54 | 61.96 | 1,508,075 | -0.09(-0.14%) |
Sep 12, 2014 | 61.72 | 63.13 | 61.53 | 62.05 | 2,999,173 | +0.53(+0.86%) |
Sep 11, 2014 | 62.02 | 63.67 | 61.24 | 61.52 | 7,548,952 | -0.66(-1.06%) |
Sep 10, 2014 | 61.72 | 62.20 | 61.46 | 62.18 | 1,543,415 | +0.45(+0.74%) |
Sep 09, 2014 | 61.91 | 62.18 | 61.65 | 61.73 | 1,452,524 | -0.31(-0.50%) |
Sep 08, 2014 | 62.08 | 62.46 | 61.85 | 62.04 | 1,516,210 | +0.01(+0.02%) |
Sep 05, 2014 | 61.51 | 62.04 | 61.38 | 62.02 | 1,116,436 | +0.59(+0.96%) |
Sep 04, 2014 | 61.68 | 62.20 | 61.36 | 61.44 | 1,268,894 | -0.25(-0.41%) |
Sep 03, 2014 | 62.03 | 62.26 | 61.62 | 61.69 | 1,814,832 | -0.12(-0.19%) |
Sep 02, 2014 | 61.62 | 61.96 | 61.35 | 61.81 | 1,545,026 | +0.45(+0.73%) |
Aug 29, 2014 | 61.40 | 61.36 | 61.36 | 61.36 | 904,903 | +0.01(+0.02%) |
Aug 28, 2014 | 60.48 | 61.47 | 60.47 | 61.35 | 1,788,536 | +0.79(+1.30%) |
Aug 27, 2014 | 60.86 | 61.01 | 60.40 | 60.56 | 1,677,567 | -0.07(-0.12%) |
Aug 26, 2014 | 61.15 | 61.22 | 60.62 | 60.63 | 1,078,998 | -0.31(-0.50%) |
Aug 25, 2014 | 60.80 | 61.27 | 60.66 | 60.94 | 763,706 | +0.42(+0.69%) |
Aug 22, 2014 | 60.95 | 60.97 | 60.43 | 60.52 | 1,224,727 | -0.48(-0.79%) |
Aug 21, 2014 | 60.96 | 61.30 | 60.58 | 61.01 | 766,771 | -0.02(-0.04%) |
Aug 20, 2014 | 60.74 | 61.13 | 60.51 | 61.03 | 1,295,970 | +0.34(+0.56%) |
Aug 19, 2014 | 60.73 | 60.80 | 60.43 | 60.69 | 892,695 | +0.22(+0.37%) |
Aug 18, 2014 | 60.60 | 60.73 | 60.00 | 60.46 | 2,037,895 | +0.45(+0.74%) |
Aug 15, 2014 | 60.34 | 60.65 | 59.72 | 60.02 | 1,435,601 | -0.31(-0.52%) |
Aug 14, 2014 | 60.27 | 60.40 | 60.16 | 60.33 | 614,216 | +0.04(+0.07%) |
Aug 13, 2014 | 59.87 | 60.54 | 59.52 | 60.28 | 1,388,659 | +0.76(+1.27%) |
Aug 12, 2014 | 59.20 | 59.64 | 59.09 | 59.52 | 998,039 | +0.10(+0.18%) |
Aug 11, 2014 | 59.42 | 59.74 | 59.22 | 59.42 | 1,391,183 | +0.00(+0.00%) |
Aug 08, 2014 | 58.94 | 59.47 | 58.59 | 59.42 | 1,337,296 | +0.66(+1.13%) |
Aug 07, 2014 | 59.27 | 59.51 | 58.54 | 58.76 | 1,232,005 | -0.31(-0.53%) |
Aug 06, 2014 | 58.57 | 59.34 | 58.51 | 59.07 | 1,485,781 | +0.34(+0.58%) |
Aug 05, 2014 | 58.61 | 59.40 | 58.37 | 58.73 | 2,370,822 | -0.20(-0.34%) |
Aug 04, 2014 | 58.69 | 59.13 | 58.21 | 58.93 | 2,266,263 | +0.55(+0.94%) |
Aug 01, 2014 | 58.60 | 58.94 | 58.19 | 58.38 | 2,619,655 | -0.24(-0.41%) |
Jul 31, 2014 | 60.11 | 60.19 | 58.51 | 58.62 | 4,325,812 | -1.87(-3.09%) |
Jul 30, 2014 | 60.84 | 61.40 | 60.22 | 60.48 | 4,269,733 | -0.17(-0.28%) |
Jul 29, 2014 | 62.14 | 62.50 | 60.64 | 60.66 | 6,929,063 | -5.32(-8.06%) |
Jul 28, 2014 | 65.97 | 66.24 | 64.96 | 65.98 | 2,511,377 | -0.03(-0.05%) |
Jul 25, 2014 | 65.16 | 66.03 | 65.16 | 66.01 | 1,494,138 | +0.55(+0.84%) |
Jul 24, 2014 | 65.48 | 65.80 | 65.32 | 65.45 | 1,091,924 | -0.03(-0.05%) |
Jul 23, 2014 | 65.06 | 65.63 | 65.06 | 65.48 | 1,169,743 | +0.42(+0.64%) |
Jul 22, 2014 | 64.72 | 65.22 | 64.57 | 65.07 | 1,461,115 | +0.62(+0.97%) |
Jul 21, 2014 | 64.13 | 64.49 | 63.91 | 64.44 | 847,596 | +0.06(+0.09%) |
Jul 18, 2014 | 64.20 | 64.54 | 64.01 | 64.38 | 1,014,587 | +0.31(+0.48%) |
Jul 17, 2014 | 64.00 | 64.47 | 63.71 | 64.08 | 1,674,172 | -0.25(-0.38%) |
Jul 16, 2014 | 64.31 | 64.33 | 63.97 | 64.32 | 1,707,048 | +0.42(+0.65%) |
Jul 15, 2014 | 64.10 | 64.87 | 63.88 | 63.91 | 1,656,409 | -0.66(-1.03%) |
Jul 14, 2014 | 64.96 | 65.34 | 64.34 | 64.57 | 909,238 | -0.04(-0.06%) |
Jul 11, 2014 | 64.64 | 64.73 | 64.11 | 64.61 | 1,054,720 | +0.05(+0.08%) |
Jul 10, 2014 | 64.56 | 65.44 | 63.90 | 64.55 | 1,079,911 | -0.38(-0.58%) |
Jul 09, 2014 | 65.28 | 65.36 | 64.66 | 64.93 | 963,236 | -0.17(-0.26%) |
Jul 08, 2014 | 65.25 | 65.45 | 64.88 | 65.11 | 975,370 | -0.21(-0.32%) |
Jul 07, 2014 | 65.81 | 65.89 | 65.13 | 65.31 | 866,452 | -0.57(-0.87%) |
Jul 03, 2014 | 65.70 | 65.89 | 65.89 | 65.89 | 554,930 | +0.66(+1.02%) |
Jul 02, 2014 | 65.40 | 65.49 | 65.01 | 65.22 | 968,307 | -0.04(-0.06%) |