Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 62.44 | 62.99 | 62.21 | 62.79 | 6,869,753 | +0.32(+0.51%) |
Sep 29, 2014 | 62.45 | 62.61 | 62.12 | 62.47 | 6,039,818 | -0.34(-0.54%) |
Sep 26, 2014 | 62.61 | 62.87 | 62.29 | 62.81 | 4,570,570 | +0.30(+0.49%) |
Sep 25, 2014 | 63.17 | 63.27 | 62.50 | 62.50 | 6,044,933 | -0.79(-1.25%) |
Sep 24, 2014 | 62.18 | 63.48 | 62.16 | 63.29 | 10,266,809 | +1.22(+1.96%) |
Sep 23, 2014 | 62.40 | 62.59 | 62.05 | 62.08 | 8,180,645 | -0.58(-0.93%) |
Sep 22, 2014 | 63.05 | 63.11 | 62.61 | 62.66 | 5,420,427 | -0.44(-0.69%) |
Sep 19, 2014 | 62.77 | 63.28 | 62.72 | 63.09 | 16,226,473 | +0.51(+0.81%) |
Sep 18, 2014 | 62.66 | 62.88 | 62.33 | 62.58 | 5,787,017 | -0.02(-0.03%) |
Sep 17, 2014 | 62.70 | 62.79 | 62.41 | 62.60 | 5,162,919 | -0.07(-0.10%) |
Sep 16, 2014 | 62.11 | 62.87 | 62.08 | 62.67 | 5,004,926 | +0.42(+0.67%) |
Sep 15, 2014 | 62.22 | 62.31 | 62.08 | 62.25 | 4,564,955 | +0.03(+0.05%) |
Sep 12, 2014 | 62.38 | 62.44 | 62.12 | 62.21 | 6,934,339 | -0.27(-0.43%) |
Sep 11, 2014 | 62.69 | 62.76 | 62.48 | 62.49 | 6,071,160 | -0.34(-0.54%) |
Sep 10, 2014 | 63.05 | 63.29 | 62.71 | 62.82 | 8,156,217 | -0.19(-0.30%) |
Sep 09, 2014 | 62.86 | 63.22 | 62.54 | 63.01 | 6,859,079 | +0.17(+0.27%) |
Sep 08, 2014 | 63.33 | 63.49 | 62.76 | 62.84 | 7,242,577 | -0.80(-1.26%) |
Sep 05, 2014 | 62.83 | 63.82 | 62.81 | 63.64 | 9,550,400 | +0.78(+1.24%) |
Sep 04, 2014 | 62.53 | 62.90 | 62.49 | 62.86 | 6,433,153 | +0.45(+0.72%) |
Sep 03, 2014 | 62.36 | 62.67 | 62.30 | 62.41 | 5,735,455 | +0.21(+0.34%) |
Sep 02, 2014 | 61.93 | 62.35 | 61.92 | 62.20 | 5,519,949 | +0.21(+0.33%) |
Aug 29, 2014 | 62.20 | 61.99 | 61.99 | 61.99 | 6,187,443 | -0.33(-0.53%) |
Aug 28, 2014 | 61.97 | 62.35 | 61.97 | 62.32 | 3,560,735 | +0.04(+0.07%) |
Aug 27, 2014 | 62.00 | 62.29 | 61.98 | 62.28 | 3,897,737 | +0.27(+0.44%) |
Aug 26, 2014 | 62.26 | 62.52 | 61.94 | 62.01 | 5,142,964 | -0.14(-0.22%) |
Aug 25, 2014 | 62.35 | 62.42 | 62.00 | 62.15 | 4,133,036 | -0.03(-0.05%) |
Aug 22, 2014 | 62.22 | 62.57 | 62.11 | 62.18 | 5,039,299 | +0.15(+0.24%) |
Aug 21, 2014 | 61.63 | 62.33 | 61.58 | 62.03 | 6,406,815 | +0.48(+0.79%) |
Aug 20, 2014 | 61.44 | 61.62 | 61.20 | 61.55 | 5,965,504 | +0.07(+0.11%) |
Aug 19, 2014 | 61.43 | 61.53 | 60.88 | 61.48 | 6,147,809 | +0.32(+0.52%) |
Aug 18, 2014 | 60.88 | 61.32 | 60.80 | 61.16 | 4,890,664 | +0.48(+0.80%) |
Aug 15, 2014 | 61.30 | 61.30 | 60.34 | 60.68 | 8,455,409 | -0.40(-0.66%) |
Aug 14, 2014 | 60.67 | 61.11 | 60.44 | 61.08 | 7,473,457 | +0.30(+0.49%) |
Aug 13, 2014 | 60.98 | 61.10 | 60.36 | 60.79 | 8,060,430 | -0.16(-0.26%) |
Aug 12, 2014 | 61.02 | 61.12 | 60.83 | 60.94 | 4,784,181 | -0.12(-0.19%) |
Aug 11, 2014 | 61.00 | 61.25 | 60.78 | 61.06 | 5,709,850 | -0.25(-0.42%) |
Aug 08, 2014 | 60.81 | 61.30 | 60.64 | 61.31 | 6,084,955 | +0.59(+0.97%) |
Aug 07, 2014 | 61.04 | 61.43 | 60.56 | 60.72 | 8,589,894 | -0.21(-0.34%) |
Aug 06, 2014 | 60.10 | 61.00 | 60.09 | 60.93 | 9,663,610 | +1.10(+1.84%) |
Aug 05, 2014 | 59.80 | 59.97 | 59.36 | 59.83 | 12,946,988 | -0.16(-0.27%) |
Aug 04, 2014 | 59.86 | 60.06 | 59.60 | 59.99 | 6,552,428 | +0.00(+0.00%) |
Aug 01, 2014 | 59.81 | 60.27 | 59.73 | 59.99 | 10,082,355 | -0.03(-0.05%) |
Jul 31, 2014 | 60.36 | 60.57 | 59.99 | 60.02 | 11,737,558 | -0.98(-1.60%) |
Jul 30, 2014 | 61.90 | 61.93 | 60.91 | 61.00 | 12,241,511 | -0.54(-0.87%) |
Jul 29, 2014 | 61.35 | 62.00 | 61.30 | 61.54 | 7,715,209 | -0.22(-0.36%) |
Jul 28, 2014 | 61.53 | 61.94 | 61.53 | 61.76 | 6,754,617 | -0.21(-0.34%) |
Jul 25, 2014 | 62.15 | 62.29 | 61.83 | 61.97 | 4,840,410 | -0.31(-0.50%) |
Jul 24, 2014 | 62.55 | 62.64 | 62.15 | 62.28 | 8,861,204 | -0.52(-0.83%) |
Jul 23, 2014 | 62.51 | 62.86 | 62.48 | 62.80 | 4,879,429 | +0.29(+0.46%) |
Jul 22, 2014 | 62.68 | 62.72 | 62.32 | 62.52 | 5,372,710 | -0.11(-0.17%) |
Jul 21, 2014 | 62.62 | 62.74 | 62.39 | 62.62 | 4,220,062 | -0.26(-0.42%) |
Jul 18, 2014 | 62.50 | 62.89 | 62.41 | 62.88 | 6,023,289 | +0.39(+0.63%) |
Jul 17, 2014 | 62.47 | 62.85 | 62.35 | 62.49 | 5,662,978 | -0.20(-0.33%) |
Jul 16, 2014 | 62.73 | 62.85 | 62.57 | 62.70 | 4,563,996 | +0.02(+0.03%) |
Jul 15, 2014 | 62.45 | 62.75 | 62.45 | 62.68 | 5,708,916 | +0.24(+0.38%) |
Jul 14, 2014 | 62.92 | 63.01 | 62.39 | 62.44 | 5,866,877 | -0.22(-0.35%) |
Jul 11, 2014 | 62.70 | 62.79 | 62.45 | 62.66 | 5,574,850 | -0.20(-0.31%) |
Jul 10, 2014 | 62.74 | 63.27 | 62.74 | 62.86 | 6,541,689 | -0.12(-0.19%) |
Jul 09, 2014 | 62.62 | 63.08 | 62.50 | 62.98 | 7,636,382 | +0.46(+0.73%) |
Jul 08, 2014 | 62.07 | 62.79 | 62.02 | 62.53 | 9,664,073 | +0.47(+0.76%) |
Jul 07, 2014 | 61.74 | 62.17 | 61.63 | 62.05 | 6,137,459 | +0.26(+0.42%) |
Jul 03, 2014 | 61.68 | 61.79 | 61.79 | 61.79 | 3,523,247 | +0.11(+0.17%) |
Jul 02, 2014 | 61.39 | 61.91 | 61.38 | 61.69 | 5,339,010 | +0.28(+0.45%) |