Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 61.42 | 61.88 | 61.10 | 61.38 | 23,870,544 | -0.25(-0.40%) |
Sep 29, 2014 | 61.81 | 61.86 | 61.22 | 61.63 | 21,485,956 | -0.65(-1.05%) |
Sep 26, 2014 | 61.56 | 62.50 | 61.22 | 62.28 | 17,247,744 | +0.77(+1.25%) |
Sep 25, 2014 | 62.43 | 62.58 | 61.48 | 61.51 | 19,695,340 | -1.02(-1.64%) |
Sep 24, 2014 | 62.57 | 62.82 | 61.90 | 62.54 | 18,692,910 | -0.14(-0.22%) |
Sep 23, 2014 | 62.84 | 63.41 | 62.67 | 62.67 | 15,782,729 | -0.33(-0.53%) |
Sep 22, 2014 | 63.24 | 63.31 | 62.83 | 63.01 | 13,521,516 | -0.38(-0.60%) |
Sep 19, 2014 | 63.36 | 63.67 | 63.22 | 63.39 | 27,853,164 | +0.33(+0.53%) |
Sep 18, 2014 | 63.41 | 63.52 | 62.97 | 63.05 | 13,233,095 | -0.31(-0.48%) |
Sep 17, 2014 | 63.90 | 63.91 | 63.18 | 63.36 | 13,449,362 | -0.23(-0.36%) |
Sep 16, 2014 | 62.80 | 63.99 | 62.67 | 63.59 | 17,746,818 | +0.74(+1.18%) |
Sep 15, 2014 | 62.48 | 62.92 | 62.26 | 62.84 | 16,386,572 | +0.33(+0.53%) |
Sep 12, 2014 | 63.00 | 63.04 | 62.41 | 62.51 | 15,735,931 | -0.82(-1.29%) |
Sep 11, 2014 | 62.86 | 63.39 | 62.54 | 63.33 | 15,599,514 | +0.14(+0.23%) |
Sep 10, 2014 | 63.54 | 63.65 | 62.54 | 63.18 | 18,553,830 | -0.38(-0.60%) |
Sep 09, 2014 | 63.76 | 63.98 | 63.28 | 63.56 | 14,956,793 | -0.25(-0.39%) |
Sep 08, 2014 | 64.56 | 64.56 | 63.60 | 63.81 | 15,443,140 | -0.97(-1.50%) |
Sep 05, 2014 | 64.44 | 64.81 | 64.03 | 64.78 | 14,535,380 | +0.59(+0.92%) |
Sep 04, 2014 | 64.61 | 64.87 | 63.94 | 64.19 | 14,805,031 | -0.49(-0.76%) |
Sep 03, 2014 | 64.28 | 65.00 | 64.52 | 64.68 | 12,994,666 | +0.40(+0.63%) |
Sep 02, 2014 | 64.89 | 65.00 | 63.84 | 64.28 | 13,738,573 | -0.63(-0.98%) |
Aug 29, 2014 | 64.86 | 64.91 | 64.91 | 64.91 | 13,596,334 | -0.07(-0.11%) |
Aug 28, 2014 | 64.64 | 65.10 | 64.62 | 64.98 | 9,290,220 | +0.03(+0.04%) |
Aug 27, 2014 | 65.12 | 65.24 | 64.67 | 64.96 | 8,962,213 | -0.07(-0.11%) |
Aug 26, 2014 | 64.69 | 65.47 | 64.63 | 65.03 | 13,079,386 | +0.58(+0.90%) |
Aug 25, 2014 | 64.49 | 64.55 | 64.29 | 64.45 | 11,598,765 | +0.16(+0.25%) |
Aug 22, 2014 | 64.54 | 64.60 | 64.06 | 64.29 | 12,404,895 | -0.51(-0.79%) |
Aug 21, 2014 | 65.13 | 65.25 | 64.80 | 64.80 | 10,459,213 | -0.27(-0.42%) |
Aug 20, 2014 | 64.97 | 65.20 | 64.64 | 65.07 | 10,345,611 | +0.14(+0.21%) |
Aug 19, 2014 | 64.94 | 65.23 | 64.89 | 64.93 | 13,618,746 | -0.02(-0.03%) |
Aug 18, 2014 | 64.80 | 64.96 | 64.67 | 64.95 | 10,944,181 | +0.32(+0.49%) |
Aug 15, 2014 | 64.77 | 64.89 | 64.07 | 64.63 | 14,149,805 | -0.04(-0.06%) |
Aug 14, 2014 | 64.68 | 64.80 | 64.35 | 64.67 | 10,032,145 | +0.00(+0.00%) |
Aug 13, 2014 | 64.50 | 64.76 | 64.28 | 64.67 | 11,720,698 | +0.39(+0.61%) |
Aug 12, 2014 | 64.10 | 64.41 | 63.84 | 64.28 | 14,684,661 | -0.16(-0.24%) |
Aug 11, 2014 | 64.80 | 64.88 | 64.31 | 64.44 | 13,169,302 | -0.21(-0.32%) |
Aug 08, 2014 | 64.04 | 64.68 | 63.73 | 64.65 | 17,290,954 | +0.95(+1.50%) |
Aug 07, 2014 | 64.66 | 64.71 | 63.28 | 63.69 | 15,455,407 | -0.46(-0.72%) |
Aug 06, 2014 | 63.65 | 64.59 | 63.65 | 64.15 | 15,300,446 | +0.51(+0.79%) |
Aug 05, 2014 | 64.48 | 64.52 | 63.38 | 63.65 | 20,140,624 | -1.25(-1.93%) |
Aug 04, 2014 | 64.00 | 65.09 | 63.72 | 64.90 | 18,506,794 | +0.86(+1.35%) |
Aug 01, 2014 | 63.92 | 64.52 | 63.63 | 64.04 | 23,012,984 | -0.09(-0.14%) |
Jul 31, 2014 | 66.10 | 66.10 | 64.12 | 64.13 | 28,166,976 | -2.79(-4.17%) |
Jul 30, 2014 | 67.23 | 67.50 | 66.48 | 66.92 | 17,082,968 | -0.19(-0.29%) |
Jul 29, 2014 | 67.54 | 67.90 | 67.10 | 67.11 | 12,428,539 | -0.53(-0.79%) |
Jul 28, 2014 | 66.95 | 67.74 | 66.65 | 67.65 | 14,191,140 | +0.77(+1.15%) |
Jul 25, 2014 | 67.36 | 67.40 | 66.73 | 66.88 | 12,010,894 | -0.71(-1.05%) |
Jul 24, 2014 | 67.68 | 67.87 | 67.37 | 67.59 | 12,255,124 | +0.02(+0.03%) |
Jul 23, 2014 | 67.17 | 67.70 | 67.10 | 67.57 | 10,768,152 | +0.46(+0.69%) |
Jul 22, 2014 | 67.17 | 67.53 | 67.08 | 67.11 | 11,456,326 | +0.30(+0.45%) |
Jul 21, 2014 | 66.34 | 66.88 | 66.15 | 66.81 | 10,187,611 | +0.23(+0.34%) |
Jul 18, 2014 | 66.56 | 66.73 | 66.02 | 66.58 | 12,664,427 | +0.27(+0.41%) |
Jul 17, 2014 | 67.00 | 67.33 | 66.30 | 66.31 | 12,543,363 | -0.95(-1.41%) |
Jul 16, 2014 | 66.47 | 67.27 | 66.46 | 67.26 | 13,675,637 | +0.89(+1.35%) |
Jul 15, 2014 | 66.45 | 66.50 | 65.94 | 66.36 | 13,508,832 | -0.19(-0.28%) |
Jul 14, 2014 | 66.22 | 66.81 | 66.21 | 66.55 | 12,728,487 | +0.61(+0.92%) |
Jul 11, 2014 | 66.37 | 66.43 | 65.67 | 65.94 | 11,864,188 | -0.54(-0.81%) |
Jul 10, 2014 | 66.68 | 66.80 | 66.14 | 66.48 | 13,159,742 | -0.64(-0.95%) |
Jul 09, 2014 | 66.73 | 67.21 | 66.64 | 67.11 | 11,801,211 | +0.47(+0.70%) |
Jul 08, 2014 | 66.32 | 66.91 | 66.22 | 66.65 | 14,813,866 | +0.12(+0.18%) |
Jul 07, 2014 | 66.32 | 66.53 | 66.12 | 66.53 | 12,310,220 | +0.04(+0.06%) |
Jul 03, 2014 | 66.08 | 66.49 | 66.49 | 66.49 | 10,680,734 | +0.66(+1.00%) |
Jul 02, 2014 | 65.56 | 65.88 | 65.49 | 65.83 | 10,702,858 | +0.14(+0.21%) |