Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 61.53 | 61.77 | 61.11 | 61.21 | 5,264,561 | -0.34(-0.55%) |
Sep 29, 2014 | 61.33 | 61.68 | 60.97 | 61.55 | 3,935,561 | -0.20(-0.32%) |
Sep 26, 2014 | 61.24 | 61.87 | 61.23 | 61.75 | 5,093,578 | +0.35(+0.56%) |
Sep 25, 2014 | 61.97 | 62.14 | 61.30 | 61.41 | 5,069,616 | -0.75(-1.21%) |
Sep 24, 2014 | 61.80 | 62.21 | 61.64 | 62.16 | 5,550,182 | +0.64(+1.04%) |
Sep 23, 2014 | 61.96 | 62.11 | 61.39 | 61.52 | 4,789,993 | -0.47(-0.76%) |
Sep 22, 2014 | 62.47 | 62.51 | 61.89 | 61.99 | 4,595,234 | -0.59(-0.95%) |
Sep 19, 2014 | 62.81 | 62.87 | 62.32 | 62.58 | 7,640,159 | +0.15(+0.23%) |
Sep 18, 2014 | 63.02 | 63.17 | 62.34 | 62.44 | 6,281,322 | -0.82(-1.29%) |
Sep 17, 2014 | 62.99 | 63.44 | 62.87 | 63.25 | 4,641,884 | +0.02(+0.02%) |
Sep 16, 2014 | 62.42 | 63.51 | 62.41 | 63.24 | 4,982,540 | +0.75(+1.21%) |
Sep 15, 2014 | 62.34 | 62.51 | 62.22 | 62.48 | 5,681,235 | +0.52(+0.83%) |
Sep 12, 2014 | 62.57 | 62.57 | 61.78 | 61.97 | 3,728,728 | -0.40(-0.64%) |
Sep 11, 2014 | 62.11 | 62.47 | 62.11 | 62.37 | 5,105,008 | +0.14(+0.22%) |
Sep 10, 2014 | 62.13 | 62.44 | 61.98 | 62.23 | 3,577,051 | +0.04(+0.06%) |
Sep 09, 2014 | 62.68 | 62.73 | 61.97 | 62.19 | 5,004,857 | -0.42(-0.66%) |
Sep 08, 2014 | 62.85 | 63.16 | 62.41 | 62.61 | 4,365,579 | -0.18(-0.29%) |
Sep 05, 2014 | 61.89 | 62.80 | 61.61 | 62.79 | 4,638,337 | +1.02(+1.66%) |
Sep 04, 2014 | 61.86 | 62.37 | 61.54 | 61.77 | 6,402,404 | -0.04(-0.06%) |
Sep 03, 2014 | 61.44 | 62.01 | 61.30 | 61.81 | 4,566,594 | +0.48(+0.79%) |
Sep 02, 2014 | 61.12 | 61.37 | 60.93 | 61.32 | 3,336,364 | +0.22(+0.35%) |
Aug 29, 2014 | 61.14 | 61.11 | 61.11 | 61.11 | 3,141,563 | +0.02(+0.03%) |
Aug 28, 2014 | 61.00 | 61.22 | 60.74 | 61.09 | 2,355,188 | +0.00(+0.00%) |
Aug 27, 2014 | 61.13 | 61.34 | 61.02 | 61.09 | 2,721,457 | +0.06(+0.10%) |
Aug 26, 2014 | 60.89 | 61.25 | 60.68 | 61.03 | 3,548,860 | +0.11(+0.18%) |
Aug 25, 2014 | 61.10 | 61.35 | 60.84 | 60.92 | 3,251,453 | -0.02(-0.04%) |
Aug 22, 2014 | 60.69 | 61.22 | 60.69 | 60.94 | 4,553,610 | +0.20(+0.33%) |
Aug 21, 2014 | 61.37 | 61.39 | 60.73 | 60.74 | 3,377,209 | -0.48(-0.79%) |
Aug 20, 2014 | 61.10 | 61.34 | 60.89 | 61.23 | 3,360,392 | +0.06(+0.10%) |
Aug 19, 2014 | 60.99 | 61.17 | 60.74 | 61.17 | 2,927,870 | +0.29(+0.48%) |
Aug 18, 2014 | 60.88 | 61.09 | 60.68 | 60.87 | 2,868,137 | +0.18(+0.30%) |
Aug 15, 2014 | 60.99 | 61.13 | 60.33 | 60.69 | 4,301,692 | -0.30(-0.49%) |
Aug 14, 2014 | 60.81 | 61.01 | 60.69 | 60.99 | 3,505,725 | +0.30(+0.49%) |
Aug 13, 2014 | 60.71 | 60.86 | 60.33 | 60.69 | 4,483,503 | +0.18(+0.31%) |
Aug 12, 2014 | 60.15 | 60.64 | 60.08 | 60.51 | 3,153,050 | +0.24(+0.40%) |
Aug 11, 2014 | 60.01 | 60.52 | 59.95 | 60.27 | 4,224,033 | +0.42(+0.71%) |
Aug 08, 2014 | 58.64 | 59.93 | 58.59 | 59.84 | 5,947,899 | +1.31(+2.23%) |
Aug 07, 2014 | 59.61 | 59.71 | 58.17 | 58.54 | 7,366,548 | -0.71(-1.19%) |
Aug 06, 2014 | 57.47 | 59.55 | 57.44 | 59.24 | 14,700,963 | -0.18(-0.31%) |
Aug 05, 2014 | 60.00 | 60.73 | 58.58 | 59.43 | 8,837,996 | -0.08(-0.13%) |
Aug 04, 2014 | 58.85 | 59.59 | 58.84 | 59.51 | 5,652,142 | +0.68(+1.15%) |
Aug 01, 2014 | 58.61 | 59.29 | 58.61 | 58.83 | 5,828,838 | +0.10(+0.17%) |
Jul 31, 2014 | 59.46 | 59.79 | 58.73 | 58.73 | 5,699,004 | -1.06(-1.78%) |
Jul 30, 2014 | 59.99 | 60.14 | 59.55 | 59.79 | 5,219,540 | -0.05(-0.09%) |
Jul 29, 2014 | 60.37 | 60.48 | 59.84 | 59.84 | 4,385,220 | -0.44(-0.73%) |
Jul 28, 2014 | 60.76 | 60.87 | 60.14 | 60.28 | 5,562,893 | -0.57(-0.94%) |
Jul 25, 2014 | 60.57 | 60.92 | 60.46 | 60.85 | 4,284,134 | +0.18(+0.29%) |
Jul 24, 2014 | 60.25 | 60.77 | 60.11 | 60.67 | 4,938,295 | +0.58(+0.97%) |
Jul 23, 2014 | 59.85 | 60.14 | 59.66 | 60.09 | 3,008,611 | +0.20(+0.33%) |
Jul 22, 2014 | 59.31 | 60.02 | 59.24 | 59.89 | 3,504,797 | +0.64(+1.08%) |
Jul 21, 2014 | 59.21 | 59.44 | 58.87 | 59.25 | 4,098,485 | -0.33(-0.56%) |
Jul 18, 2014 | 58.70 | 59.62 | 58.64 | 59.58 | 4,222,708 | +1.05(+1.79%) |
Jul 17, 2014 | 58.93 | 59.23 | 58.52 | 58.54 | 3,144,585 | -0.50(-0.84%) |
Jul 16, 2014 | 59.54 | 59.66 | 58.93 | 59.03 | 3,645,780 | -0.29(-0.49%) |
Jul 15, 2014 | 59.17 | 59.51 | 58.95 | 59.32 | 4,569,985 | +0.09(+0.16%) |
Jul 14, 2014 | 59.11 | 59.42 | 59.09 | 59.23 | 2,965,528 | +0.30(+0.51%) |
Jul 11, 2014 | 58.66 | 59.03 | 58.47 | 58.93 | 2,960,766 | +0.22(+0.38%) |
Jul 10, 2014 | 58.43 | 58.96 | 58.27 | 58.71 | 3,799,318 | -0.18(-0.30%) |
Jul 09, 2014 | 58.89 | 58.98 | 58.44 | 58.89 | 4,080,715 | +0.24(+0.40%) |
Jul 08, 2014 | 58.69 | 58.75 | 58.38 | 58.65 | 4,329,698 | -0.11(-0.18%) |
Jul 07, 2014 | 58.71 | 59.00 | 58.61 | 58.76 | 3,183,301 | -0.12(-0.21%) |
Jul 03, 2014 | 58.57 | 58.88 | 58.88 | 58.88 | 2,662,971 | +0.44(+0.76%) |
Jul 02, 2014 | 58.24 | 58.80 | 58.05 | 58.44 | 3,599,518 | +0.16(+0.28%) |