Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 61.92 | 62.38 | 61.60 | 61.88 | 23,678,220 | -0.25(-0.40%) |
Sep 29, 2014 | 62.31 | 62.36 | 61.72 | 62.13 | 21,312,844 | -0.66(-1.05%) |
Sep 26, 2014 | 62.06 | 63.01 | 61.72 | 62.79 | 17,108,780 | +0.78(+1.25%) |
Sep 25, 2014 | 62.94 | 63.09 | 61.98 | 62.01 | 19,536,656 | -1.03(-1.64%) |
Sep 24, 2014 | 63.08 | 63.33 | 62.40 | 63.05 | 18,542,302 | -0.14(-0.22%) |
Sep 23, 2014 | 63.35 | 63.93 | 63.18 | 63.18 | 15,655,568 | -0.34(-0.53%) |
Sep 22, 2014 | 63.76 | 63.82 | 63.34 | 63.52 | 13,412,574 | -0.38(-0.60%) |
Sep 19, 2014 | 63.87 | 64.19 | 63.73 | 63.90 | 27,628,754 | +0.34(+0.53%) |
Sep 18, 2014 | 63.92 | 64.03 | 63.48 | 63.56 | 13,126,477 | -0.31(-0.48%) |
Sep 17, 2014 | 64.42 | 64.43 | 63.69 | 63.87 | 13,341,001 | -0.23(-0.36%) |
Sep 16, 2014 | 63.31 | 64.51 | 63.18 | 64.10 | 17,603,832 | +0.75(+1.18%) |
Sep 15, 2014 | 62.99 | 63.43 | 62.77 | 63.35 | 16,254,547 | +0.34(+0.53%) |
Sep 12, 2014 | 63.51 | 63.55 | 62.92 | 63.02 | 15,609,147 | -0.82(-1.29%) |
Sep 11, 2014 | 63.37 | 63.90 | 63.05 | 63.84 | 15,473,829 | +0.14(+0.23%) |
Sep 10, 2014 | 64.06 | 64.17 | 63.05 | 63.70 | 18,404,342 | -0.38(-0.60%) |
Sep 09, 2014 | 64.28 | 64.50 | 63.80 | 64.08 | 14,836,287 | -0.25(-0.39%) |
Sep 08, 2014 | 65.08 | 65.08 | 64.12 | 64.33 | 15,318,715 | -0.98(-1.50%) |
Sep 05, 2014 | 64.97 | 65.33 | 64.55 | 65.31 | 14,418,269 | +0.59(+0.91%) |
Sep 04, 2014 | 65.14 | 65.39 | 64.46 | 64.72 | 14,685,748 | -0.49(-0.76%) |
Sep 03, 2014 | 64.80 | 65.53 | 65.05 | 65.21 | 12,889,968 | +0.41(+0.63%) |
Sep 02, 2014 | 65.42 | 65.53 | 64.35 | 64.80 | 13,627,882 | -0.64(-0.98%) |
Aug 29, 2014 | 65.39 | 65.44 | 65.44 | 65.44 | 13,486,789 | -0.07(-0.11%) |
Aug 28, 2014 | 65.16 | 65.62 | 65.14 | 65.51 | 9,215,369 | +0.03(+0.04%) |
Aug 27, 2014 | 65.65 | 65.77 | 65.20 | 65.49 | 8,890,005 | -0.07(-0.11%) |
Aug 26, 2014 | 65.22 | 66.00 | 65.15 | 65.56 | 12,974,006 | +0.59(+0.90%) |
Aug 25, 2014 | 65.01 | 65.07 | 64.81 | 64.97 | 11,505,314 | +0.16(+0.25%) |
Aug 22, 2014 | 65.07 | 65.12 | 64.58 | 64.81 | 12,304,950 | -0.51(-0.79%) |
Aug 21, 2014 | 65.66 | 65.78 | 65.32 | 65.32 | 10,374,944 | -0.28(-0.42%) |
Aug 20, 2014 | 65.50 | 65.73 | 65.16 | 65.60 | 10,262,257 | +0.14(+0.21%) |
Aug 19, 2014 | 65.47 | 65.76 | 65.42 | 65.46 | 13,509,020 | -0.02(-0.03%) |
Aug 18, 2014 | 65.32 | 65.49 | 65.20 | 65.48 | 10,856,004 | +0.32(+0.49%) |
Aug 15, 2014 | 65.30 | 65.42 | 64.59 | 65.16 | 14,035,801 | -0.04(-0.06%) |
Aug 14, 2014 | 65.20 | 65.32 | 64.87 | 65.20 | 9,951,316 | +0.00(+0.00%) |
Aug 13, 2014 | 65.02 | 65.29 | 64.80 | 65.20 | 11,626,265 | +0.39(+0.61%) |
Aug 12, 2014 | 64.62 | 64.93 | 64.36 | 64.80 | 14,566,347 | -0.16(-0.24%) |
Aug 11, 2014 | 65.32 | 65.41 | 64.83 | 64.96 | 13,063,198 | -0.21(-0.32%) |
Aug 08, 2014 | 64.56 | 65.20 | 64.24 | 65.17 | 17,151,640 | +0.96(+1.50%) |
Aug 07, 2014 | 65.19 | 65.24 | 63.79 | 64.21 | 15,330,883 | -0.46(-0.72%) |
Aug 06, 2014 | 64.16 | 65.11 | 64.16 | 64.67 | 15,177,171 | +0.51(+0.79%) |
Aug 05, 2014 | 65.00 | 65.04 | 63.89 | 64.16 | 19,978,352 | -1.26(-1.93%) |
Aug 04, 2014 | 64.52 | 65.62 | 64.24 | 65.43 | 18,357,686 | +0.87(+1.35%) |
Aug 01, 2014 | 64.44 | 65.05 | 64.15 | 64.56 | 22,827,570 | -0.09(-0.14%) |
Jul 31, 2014 | 66.63 | 66.63 | 64.64 | 64.65 | 27,940,036 | -2.82(-4.17%) |
Jul 30, 2014 | 67.78 | 68.05 | 67.02 | 67.46 | 16,945,332 | -0.20(-0.29%) |
Jul 29, 2014 | 68.09 | 68.45 | 67.64 | 67.66 | 12,328,403 | -0.54(-0.79%) |
Jul 28, 2014 | 67.49 | 68.29 | 67.19 | 68.20 | 14,076,802 | +0.78(+1.15%) |
Jul 25, 2014 | 67.91 | 67.95 | 67.27 | 67.42 | 11,914,123 | -0.72(-1.05%) |
Jul 24, 2014 | 68.23 | 68.42 | 67.92 | 68.14 | 12,156,385 | +0.02(+0.03%) |
Jul 23, 2014 | 67.72 | 68.25 | 67.65 | 68.12 | 10,681,393 | +0.46(+0.69%) |
Jul 22, 2014 | 67.72 | 68.08 | 67.63 | 67.65 | 11,364,023 | +0.30(+0.45%) |
Jul 21, 2014 | 66.88 | 67.42 | 66.69 | 67.35 | 10,105,530 | +0.23(+0.34%) |
Jul 18, 2014 | 67.10 | 67.27 | 66.56 | 67.12 | 12,562,390 | +0.27(+0.41%) |
Jul 17, 2014 | 67.55 | 67.88 | 66.84 | 66.85 | 12,442,302 | -0.95(-1.41%) |
Jul 16, 2014 | 67.01 | 67.82 | 67.00 | 67.80 | 13,565,453 | +0.90(+1.35%) |
Jul 15, 2014 | 66.99 | 67.04 | 66.48 | 66.90 | 13,399,992 | -0.19(-0.28%) |
Jul 14, 2014 | 66.76 | 67.35 | 66.75 | 67.09 | 12,625,934 | +0.61(+0.92%) |
Jul 11, 2014 | 66.91 | 66.97 | 66.20 | 66.48 | 11,768,599 | -0.54(-0.81%) |
Jul 10, 2014 | 67.22 | 67.35 | 66.67 | 67.02 | 13,053,714 | -0.64(-0.95%) |
Jul 09, 2014 | 67.27 | 67.75 | 67.18 | 67.66 | 11,706,129 | +0.47(+0.70%) |
Jul 08, 2014 | 66.86 | 67.45 | 66.76 | 67.19 | 14,694,510 | +0.12(+0.18%) |
Jul 07, 2014 | 66.86 | 67.07 | 66.66 | 67.07 | 12,211,037 | +0.04(+0.06%) |
Jul 03, 2014 | 66.61 | 67.03 | 67.03 | 67.03 | 10,594,679 | +0.67(+1.00%) |
Jul 02, 2014 | 66.09 | 66.41 | 66.02 | 66.37 | 10,616,626 | +0.14(+0.21%) |