Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 62.97 | 63.00 | 61.97 | 62.48 | 3,199,600 | -0.18(-0.28%) |
Sep 29, 2014 | 62.01 | 62.86 | 62.01 | 62.66 | 891,785 | -0.02(-0.03%) |
Sep 26, 2014 | 62.20 | 62.77 | 62.20 | 62.67 | 476,259 | +0.42(+0.67%) |
Sep 25, 2014 | 62.85 | 62.86 | 61.72 | 62.25 | 780,000 | -0.61(-0.97%) |
Sep 24, 2014 | 63.01 | 63.18 | 62.12 | 62.86 | 911,238 | +0.01(+0.01%) |
Sep 23, 2014 | 63.03 | 63.90 | 62.82 | 62.86 | 740,047 | -0.19(-0.29%) |
Sep 22, 2014 | 64.32 | 64.36 | 62.95 | 63.04 | 430,251 | -1.37(-2.13%) |
Sep 19, 2014 | 65.14 | 65.17 | 63.93 | 64.41 | 566,935 | -0.42(-0.65%) |
Sep 18, 2014 | 64.86 | 65.15 | 64.69 | 64.83 | 429,017 | +0.24(+0.37%) |
Sep 17, 2014 | 64.69 | 64.91 | 63.91 | 64.59 | 348,962 | -0.15(-0.22%) |
Sep 16, 2014 | 64.76 | 65.10 | 64.48 | 64.73 | 403,633 | +0.08(+0.12%) |
Sep 15, 2014 | 65.08 | 65.19 | 64.15 | 64.65 | 428,637 | -0.47(-0.72%) |
Sep 12, 2014 | 65.46 | 65.68 | 64.82 | 65.12 | 417,405 | -0.41(-0.63%) |
Sep 11, 2014 | 65.21 | 65.94 | 65.21 | 65.53 | 350,360 | +0.15(+0.22%) |
Sep 10, 2014 | 65.29 | 65.62 | 64.71 | 65.39 | 474,506 | +0.25(+0.38%) |
Sep 09, 2014 | 65.81 | 65.94 | 65.12 | 65.14 | 348,561 | -0.53(-0.81%) |
Sep 08, 2014 | 66.02 | 66.25 | 65.08 | 65.67 | 402,823 | -0.62(-0.94%) |
Sep 05, 2014 | 65.97 | 66.33 | 65.66 | 66.29 | 382,873 | +0.11(+0.17%) |
Sep 04, 2014 | 65.94 | 66.56 | 65.94 | 66.18 | 532,614 | +0.51(+0.77%) |
Sep 03, 2014 | 66.96 | 66.96 | 65.42 | 65.67 | 755,406 | -1.11(-1.67%) |
Sep 02, 2014 | 66.83 | 67.06 | 66.46 | 66.78 | 562,041 | +0.06(+0.10%) |
Aug 29, 2014 | 66.86 | 66.72 | 66.72 | 66.72 | 373,468 | +0.04(+0.06%) |
Aug 28, 2014 | 66.79 | 66.83 | 66.10 | 66.68 | 871,785 | -0.31(-0.47%) |
Aug 27, 2014 | 67.31 | 67.39 | 66.45 | 66.99 | 542,378 | -0.17(-0.25%) |
Aug 26, 2014 | 67.04 | 67.70 | 66.99 | 67.16 | 498,842 | +0.28(+0.42%) |
Aug 25, 2014 | 66.77 | 66.97 | 66.42 | 66.88 | 869,494 | +0.21(+0.31%) |
Aug 22, 2014 | 66.32 | 66.87 | 66.32 | 66.67 | 736,390 | +0.27(+0.40%) |
Aug 21, 2014 | 66.13 | 66.52 | 65.76 | 66.40 | 520,674 | +0.21(+0.32%) |
Aug 20, 2014 | 65.58 | 66.24 | 65.55 | 66.20 | 617,861 | +0.33(+0.50%) |
Aug 19, 2014 | 65.26 | 66.07 | 65.26 | 65.87 | 632,587 | +0.77(+1.19%) |
Aug 18, 2014 | 64.35 | 65.35 | 64.34 | 65.09 | 590,553 | +1.00(+1.56%) |
Aug 15, 2014 | 64.06 | 64.19 | 63.32 | 64.10 | 586,136 | +0.13(+0.20%) |
Aug 14, 2014 | 63.40 | 63.98 | 63.05 | 63.97 | 363,178 | +0.83(+1.31%) |
Aug 13, 2014 | 63.47 | 63.61 | 62.65 | 63.14 | 514,077 | -0.31(-0.49%) |
Aug 12, 2014 | 64.51 | 65.04 | 63.18 | 63.45 | 710,568 | -1.29(-2.00%) |
Aug 11, 2014 | 64.08 | 65.21 | 63.92 | 64.75 | 1,407,016 | +0.82(+1.28%) |
Aug 08, 2014 | 62.16 | 63.73 | 61.77 | 63.93 | 903,127 | +2.01(+3.25%) |
Aug 07, 2014 | 62.88 | 63.27 | 61.84 | 61.92 | 693,719 | -0.75(-1.19%) |
Aug 06, 2014 | 61.37 | 62.83 | 61.35 | 62.67 | 639,512 | +0.89(+1.44%) |
Aug 05, 2014 | 61.31 | 62.01 | 61.17 | 61.77 | 426,575 | +0.08(+0.13%) |
Aug 04, 2014 | 60.98 | 61.74 | 60.48 | 61.69 | 865,789 | +0.84(+1.37%) |
Aug 01, 2014 | 61.55 | 61.89 | 60.57 | 60.86 | 937,792 | -0.71(-1.15%) |
Jul 31, 2014 | 62.37 | 62.84 | 61.39 | 61.56 | 667,570 | -1.61(-2.55%) |
Jul 30, 2014 | 62.81 | 63.35 | 62.53 | 63.17 | 549,905 | +0.38(+0.60%) |
Jul 29, 2014 | 63.01 | 63.35 | 62.58 | 62.79 | 821,090 | -0.22(-0.34%) |
Jul 28, 2014 | 62.52 | 63.16 | 61.99 | 63.01 | 933,904 | +0.29(+0.46%) |
Jul 25, 2014 | 63.24 | 63.38 | 62.15 | 62.72 | 1,192,410 | -0.77(-1.22%) |
Jul 24, 2014 | 59.95 | 63.84 | 59.69 | 63.49 | 4,699,579 | +4.65(+7.90%) |
Jul 23, 2014 | 58.04 | 58.89 | 57.64 | 58.85 | 2,646,030 | +1.12(+1.94%) |
Jul 22, 2014 | 56.02 | 57.94 | 56.02 | 57.73 | 928,469 | +2.15(+3.86%) |
Jul 21, 2014 | 55.43 | 55.81 | 55.25 | 55.58 | 636,878 | +0.03(+0.06%) |
Jul 18, 2014 | 55.12 | 55.62 | 54.95 | 55.55 | 613,985 | +0.55(+0.99%) |
Jul 17, 2014 | 54.60 | 55.48 | 54.45 | 55.00 | 1,086,832 | +0.19(+0.35%) |
Jul 16, 2014 | 55.37 | 55.62 | 54.78 | 54.81 | 1,161,173 | +0.02(+0.03%) |
Jul 15, 2014 | 54.56 | 54.95 | 54.42 | 54.79 | 764,290 | +0.11(+0.21%) |
Jul 14, 2014 | 54.76 | 54.97 | 54.60 | 54.68 | 541,390 | +0.01(+0.01%) |
Jul 11, 2014 | 54.70 | 54.76 | 54.33 | 54.67 | 611,049 | +0.04(+0.07%) |
Jul 10, 2014 | 55.18 | 55.30 | 54.59 | 54.63 | 3,031,250 | -1.25(-2.24%) |
Jul 09, 2014 | 55.55 | 56.30 | 55.32 | 55.89 | 849,753 | +0.27(+0.49%) |
Jul 08, 2014 | 56.88 | 56.88 | 55.41 | 55.61 | 1,125,986 | -1.24(-2.18%) |
Jul 07, 2014 | 56.99 | 57.32 | 56.59 | 56.85 | 472,586 | -0.32(-0.56%) |
Jul 03, 2014 | 56.66 | 57.17 | 57.17 | 57.17 | 623,787 | +0.59(+1.05%) |
Jul 02, 2014 | 55.97 | 56.93 | 55.90 | 56.58 | 646,660 | +0.44(+0.79%) |