Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 63.94 | 63.96 | 63.44 | 63.49 | 10,657,543 | -0.53(-0.83%) |
Sep 29, 2014 | 63.77 | 64.04 | 63.43 | 64.02 | 8,391,566 | -0.11(-0.17%) |
Sep 26, 2014 | 64.10 | 64.25 | 63.58 | 64.13 | 7,231,512 | +0.19(+0.30%) |
Sep 25, 2014 | 64.46 | 64.54 | 63.94 | 63.94 | 10,831,628 | -0.69(-1.07%) |
Sep 24, 2014 | 63.94 | 64.75 | 63.94 | 64.63 | 15,416,007 | +0.61(+0.95%) |
Sep 23, 2014 | 64.18 | 64.38 | 64.02 | 64.02 | 10,186,963 | -0.28(-0.44%) |
Sep 22, 2014 | 64.17 | 64.41 | 64.06 | 64.30 | 11,075,527 | +0.26(+0.40%) |
Sep 19, 2014 | 64.08 | 64.27 | 63.82 | 64.04 | 15,010,875 | +0.21(+0.33%) |
Sep 18, 2014 | 63.82 | 64.02 | 63.74 | 63.83 | 7,002,672 | +0.02(+0.04%) |
Sep 17, 2014 | 63.70 | 64.07 | 63.63 | 63.81 | 10,917,457 | +0.06(+0.10%) |
Sep 16, 2014 | 63.37 | 64.03 | 63.35 | 63.75 | 9,425,639 | +0.16(+0.25%) |
Sep 15, 2014 | 63.06 | 63.88 | 63.03 | 63.59 | 9,244,016 | +0.46(+0.73%) |
Sep 12, 2014 | 63.09 | 63.22 | 62.82 | 63.13 | 8,398,137 | -0.17(-0.28%) |
Sep 11, 2014 | 63.39 | 63.50 | 63.21 | 63.30 | 8,368,981 | -0.11(-0.18%) |
Sep 10, 2014 | 63.08 | 63.66 | 63.04 | 63.41 | 8,865,932 | +0.49(+0.78%) |
Sep 09, 2014 | 62.97 | 63.15 | 62.80 | 62.92 | 6,867,254 | -0.25(-0.40%) |
Sep 08, 2014 | 63.36 | 63.38 | 63.03 | 63.17 | 6,462,412 | -0.34(-0.54%) |
Sep 05, 2014 | 63.26 | 63.53 | 62.99 | 63.51 | 7,767,428 | +0.05(+0.08%) |
Sep 04, 2014 | 62.87 | 63.50 | 62.76 | 63.46 | 9,818,912 | +0.61(+0.96%) |
Sep 03, 2014 | 63.13 | 63.29 | 62.75 | 62.85 | 7,718,296 | -0.06(-0.10%) |
Sep 02, 2014 | 63.09 | 63.30 | 62.71 | 62.91 | 7,292,362 | -0.10(-0.16%) |
Aug 29, 2014 | 63.00 | 63.01 | 63.01 | 63.01 | 6,464,637 | +0.06(+0.10%) |
Aug 28, 2014 | 62.94 | 63.09 | 62.83 | 62.95 | 5,649,317 | -0.21(-0.34%) |
Aug 27, 2014 | 63.25 | 63.38 | 63.05 | 63.16 | 5,603,641 | -0.05(-0.08%) |
Aug 26, 2014 | 63.39 | 63.55 | 63.18 | 63.22 | 6,843,255 | -0.12(-0.19%) |
Aug 25, 2014 | 63.49 | 63.55 | 63.16 | 63.34 | 7,368,731 | +0.11(+0.18%) |
Aug 22, 2014 | 63.05 | 63.43 | 63.03 | 63.22 | 9,204,904 | +0.08(+0.13%) |
Aug 21, 2014 | 62.78 | 63.28 | 62.69 | 63.14 | 9,373,203 | +0.36(+0.57%) |
Aug 20, 2014 | 62.52 | 62.88 | 62.52 | 62.78 | 6,043,266 | +0.09(+0.14%) |
Aug 19, 2014 | 62.44 | 62.83 | 62.34 | 62.69 | 9,066,046 | +0.19(+0.30%) |
Aug 18, 2014 | 62.16 | 62.80 | 62.03 | 62.50 | 11,145,285 | +0.50(+0.81%) |
Aug 15, 2014 | 62.34 | 62.34 | 61.57 | 62.00 | 9,790,650 | -0.13(-0.21%) |
Aug 14, 2014 | 61.86 | 62.20 | 61.74 | 62.13 | 7,822,390 | +0.36(+0.58%) |
Aug 13, 2014 | 61.90 | 62.01 | 61.60 | 61.78 | 7,217,631 | +0.05(+0.07%) |
Aug 12, 2014 | 61.79 | 62.06 | 61.57 | 61.73 | 8,693,556 | -0.05(-0.07%) |
Aug 11, 2014 | 61.59 | 62.07 | 61.43 | 61.78 | 10,799,686 | +0.40(+0.65%) |
Aug 08, 2014 | 60.69 | 61.43 | 60.68 | 61.37 | 8,198,163 | +0.61(+1.01%) |
Aug 07, 2014 | 61.43 | 61.55 | 60.66 | 60.76 | 10,436,165 | -0.72(-1.17%) |
Aug 06, 2014 | 60.20 | 61.64 | 60.10 | 61.48 | 16,934,176 | +1.27(+2.12%) |
Aug 05, 2014 | 59.89 | 60.46 | 59.88 | 60.21 | 10,546,150 | +0.14(+0.24%) |
Aug 04, 2014 | 60.24 | 60.24 | 59.64 | 60.06 | 15,780,623 | -0.33(-0.54%) |
Aug 01, 2014 | 60.09 | 61.16 | 59.77 | 60.39 | 23,887,574 | +1.77(+3.01%) |
Jul 31, 2014 | 58.96 | 59.14 | 58.61 | 58.62 | 14,606,811 | -0.64(-1.07%) |
Jul 30, 2014 | 59.67 | 59.90 | 59.24 | 59.26 | 10,942,832 | -0.37(-0.62%) |
Jul 29, 2014 | 59.96 | 60.27 | 59.63 | 59.63 | 8,475,122 | -0.46(-0.77%) |
Jul 28, 2014 | 60.21 | 60.37 | 59.78 | 60.09 | 8,912,580 | -0.23(-0.38%) |
Jul 25, 2014 | 60.67 | 60.77 | 60.18 | 60.32 | 8,300,719 | -0.53(-0.87%) |
Jul 24, 2014 | 60.74 | 60.90 | 60.54 | 60.85 | 8,273,498 | +0.20(+0.34%) |
Jul 23, 2014 | 60.90 | 61.03 | 60.51 | 60.65 | 7,768,560 | -0.08(-0.14%) |
Jul 22, 2014 | 60.87 | 61.09 | 60.48 | 60.73 | 8,000,363 | -0.14(-0.22%) |
Jul 21, 2014 | 60.90 | 60.96 | 60.62 | 60.87 | 5,848,672 | -0.20(-0.34%) |
Jul 18, 2014 | 61.07 | 61.22 | 60.77 | 61.07 | 8,582,520 | +0.11(+0.19%) |
Jul 17, 2014 | 61.40 | 61.58 | 60.95 | 60.96 | 7,708,296 | -0.41(-0.67%) |
Jul 16, 2014 | 61.34 | 61.56 | 61.22 | 61.37 | 11,792,104 | +0.25(+0.40%) |
Jul 15, 2014 | 61.31 | 61.31 | 60.99 | 61.12 | 12,812,897 | -0.05(-0.07%) |
Jul 14, 2014 | 61.20 | 61.48 | 61.15 | 61.17 | 9,023,592 | +0.12(+0.20%) |
Jul 11, 2014 | 60.97 | 61.35 | 60.93 | 61.05 | 9,996,853 | -0.34(-0.55%) |
Jul 10, 2014 | 61.13 | 61.61 | 61.07 | 61.38 | 11,681,315 | -0.05(-0.07%) |
Jul 09, 2014 | 60.67 | 61.53 | 60.55 | 61.43 | 16,102,867 | +0.83(+1.38%) |
Jul 08, 2014 | 60.20 | 60.81 | 60.11 | 60.59 | 12,111,790 | +0.28(+0.46%) |
Jul 07, 2014 | 59.99 | 60.32 | 59.92 | 60.32 | 8,509,825 | +0.16(+0.26%) |
Jul 03, 2014 | 60.12 | 60.16 | 60.16 | 60.16 | 7,313,678 | +0.32(+0.53%) |
Jul 02, 2014 | 59.84 | 60.07 | 59.75 | 59.84 | 8,339,122 | +0.21(+0.35%) |