Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.79 | 57.92 | 56.23 | 56.97 | 1,847,777 | -0.90(-1.56%) |
Sep 29, 2014 | 58.74 | 58.77 | 57.71 | 57.87 | 998,526 | -1.57(-2.64%) |
Sep 26, 2014 | 58.94 | 59.51 | 58.59 | 59.44 | 491,380 | +0.51(+0.87%) |
Sep 25, 2014 | 59.04 | 59.48 | 58.79 | 58.93 | 980,859 | -0.45(-0.76%) |
Sep 24, 2014 | 60.12 | 60.40 | 59.35 | 59.38 | 1,184,728 | -0.82(-1.36%) |
Sep 23, 2014 | 60.08 | 61.19 | 60.01 | 60.20 | 1,170,066 | -0.30(-0.50%) |
Sep 22, 2014 | 61.46 | 61.57 | 60.01 | 60.50 | 1,492,549 | -1.26(-2.04%) |
Sep 19, 2014 | 62.23 | 62.33 | 61.00 | 61.76 | 1,801,421 | -0.09(-0.15%) |
Sep 18, 2014 | 61.47 | 61.92 | 61.13 | 61.85 | 952,785 | +0.67(+1.10%) |
Sep 17, 2014 | 62.26 | 62.45 | 61.11 | 61.18 | 666,188 | -0.95(-1.53%) |
Sep 16, 2014 | 61.69 | 62.55 | 61.39 | 62.13 | 473,316 | +0.34(+0.55%) |
Sep 15, 2014 | 62.88 | 62.88 | 61.62 | 61.79 | 543,055 | -1.29(-2.05%) |
Sep 12, 2014 | 63.81 | 63.98 | 62.98 | 63.08 | 548,205 | -0.63(-0.99%) |
Sep 11, 2014 | 62.81 | 64.43 | 62.53 | 63.71 | 409,922 | +0.40(+0.63%) |
Sep 10, 2014 | 63.42 | 63.47 | 62.49 | 63.31 | 429,137 | -0.08(-0.13%) |
Sep 09, 2014 | 63.91 | 64.02 | 63.33 | 63.39 | 363,151 | -0.69(-1.08%) |
Sep 08, 2014 | 64.16 | 64.57 | 63.68 | 64.08 | 355,444 | -0.29(-0.45%) |
Sep 05, 2014 | 63.66 | 64.43 | 63.24 | 64.37 | 663,733 | +0.66(+1.04%) |
Sep 04, 2014 | 63.45 | 64.55 | 63.45 | 63.71 | 764,481 | +0.60(+0.95%) |
Sep 03, 2014 | 64.03 | 64.03 | 62.83 | 63.11 | 512,103 | -0.51(-0.80%) |
Sep 02, 2014 | 63.61 | 64.27 | 63.51 | 63.62 | 619,562 | +0.01(+0.02%) |
Aug 29, 2014 | 63.85 | 63.61 | 63.61 | 63.61 | 377,700 | -0.15(-0.24%) |
Aug 28, 2014 | 64.08 | 64.08 | 63.64 | 63.76 | 355,686 | -0.54(-0.84%) |
Aug 27, 2014 | 64.46 | 64.71 | 63.98 | 64.30 | 312,930 | -0.07(-0.11%) |
Aug 26, 2014 | 64.96 | 64.96 | 64.29 | 64.37 | 452,598 | -0.58(-0.89%) |
Aug 25, 2014 | 64.56 | 65.22 | 64.44 | 64.95 | 316,110 | +0.57(+0.89%) |
Aug 22, 2014 | 64.61 | 64.61 | 63.97 | 64.38 | 324,375 | -0.22(-0.34%) |
Aug 21, 2014 | 65.38 | 65.38 | 64.46 | 64.60 | 420,332 | -0.57(-0.87%) |
Aug 20, 2014 | 64.75 | 65.42 | 64.75 | 65.17 | 286,739 | +0.22(+0.34%) |
Aug 19, 2014 | 65.50 | 65.50 | 64.89 | 64.95 | 384,973 | -0.37(-0.57%) |
Aug 18, 2014 | 64.39 | 65.32 | 64.16 | 65.32 | 452,894 | +1.36(+2.13%) |
Aug 15, 2014 | 63.99 | 64.33 | 63.49 | 63.96 | 762,391 | +0.23(+0.36%) |
Aug 14, 2014 | 63.28 | 63.73 | 63.05 | 63.73 | 356,402 | +0.66(+1.05%) |
Aug 13, 2014 | 63.05 | 63.76 | 62.57 | 63.07 | 670,659 | +0.10(+0.16%) |
Aug 12, 2014 | 62.92 | 63.50 | 62.65 | 62.97 | 599,962 | +0.11(+0.17%) |
Aug 11, 2014 | 62.78 | 63.15 | 62.61 | 62.86 | 830,156 | +0.44(+0.70%) |
Aug 08, 2014 | 61.72 | 62.59 | 61.40 | 62.42 | 971,982 | +1.27(+2.08%) |
Aug 07, 2014 | 62.20 | 62.23 | 61.02 | 61.15 | 580,759 | -0.58(-0.94%) |
Aug 06, 2014 | 62.38 | 62.41 | 61.49 | 61.73 | 961,963 | -0.58(-0.93%) |
Aug 05, 2014 | 62.89 | 63.79 | 62.12 | 62.31 | 528,489 | -1.12(-1.77%) |
Aug 04, 2014 | 63.11 | 63.48 | 62.33 | 63.43 | 1,164,988 | +0.36(+0.57%) |
Aug 01, 2014 | 62.64 | 63.54 | 62.14 | 63.07 | 1,055,530 | +0.10(+0.16%) |
Jul 31, 2014 | 64.23 | 64.54 | 62.72 | 62.97 | 1,378,747 | -2.16(-3.32%) |
Jul 30, 2014 | 66.25 | 66.31 | 65.00 | 65.13 | 583,617 | -0.73(-1.11%) |
Jul 29, 2014 | 67.17 | 67.57 | 65.86 | 65.86 | 1,023,051 | -1.35(-2.01%) |
Jul 28, 2014 | 68.58 | 68.66 | 67.03 | 67.21 | 817,308 | -1.46(-2.13%) |
Jul 25, 2014 | 66.73 | 69.37 | 66.73 | 68.67 | 536,228 | -0.94(-1.35%) |
Jul 24, 2014 | 69.02 | 70.06 | 68.79 | 69.61 | 687,554 | +0.77(+1.12%) |
Jul 23, 2014 | 68.63 | 69.02 | 68.31 | 68.84 | 615,938 | +0.80(+1.18%) |
Jul 22, 2014 | 68.35 | 68.92 | 68.00 | 68.04 | 637,291 | -0.24(-0.35%) |
Jul 21, 2014 | 67.40 | 68.55 | 67.07 | 68.28 | 681,222 | +0.61(+0.90%) |
Jul 18, 2014 | 68.72 | 69.18 | 67.03 | 67.67 | 1,437,036 | -0.90(-1.31%) |
Jul 17, 2014 | 65.76 | 69.80 | 65.72 | 68.57 | 2,621,840 | -4.13(-5.68%) |
Jul 16, 2014 | 72.94 | 72.99 | 72.27 | 72.70 | 399,348 | +0.25(+0.35%) |
Jul 15, 2014 | 73.11 | 73.44 | 72.19 | 72.45 | 548,686 | -0.84(-1.15%) |
Jul 14, 2014 | 72.78 | 73.61 | 72.53 | 73.29 | 751,106 | +1.71(+2.39%) |
Jul 11, 2014 | 71.50 | 71.82 | 71.28 | 71.58 | 443,855 | +0.05(+0.07%) |
Jul 10, 2014 | 72.06 | 72.10 | 71.33 | 71.53 | 536,234 | -1.08(-1.49%) |
Jul 09, 2014 | 73.02 | 73.51 | 72.43 | 72.61 | 354,663 | -0.36(-0.49%) |
Jul 08, 2014 | 73.49 | 74.14 | 72.44 | 72.97 | 317,494 | -0.98(-1.33%) |
Jul 07, 2014 | 74.78 | 75.16 | 73.81 | 73.95 | 278,295 | -0.87(-1.16%) |
Jul 03, 2014 | 75.15 | 74.82 | 74.82 | 74.82 | 376,500 | +0.06(+0.08%) |
Jul 02, 2014 | 75.00 | 75.26 | 74.50 | 74.76 | 324,122 | -0.16(-0.21%) |