Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 63.81 | 64.09 | 63.68 | 63.97 | 1,255,585 | +0.08(+0.13%) |
Sep 29, 2014 | 63.79 | 64.12 | 63.42 | 63.89 | 676,863 | -0.30(-0.46%) |
Sep 26, 2014 | 63.49 | 64.39 | 63.25 | 64.18 | 609,282 | +0.68(+1.08%) |
Sep 25, 2014 | 64.48 | 64.48 | 63.27 | 63.50 | 918,746 | -1.02(-1.58%) |
Sep 24, 2014 | 64.05 | 64.62 | 63.94 | 64.52 | 754,781 | +0.39(+0.60%) |
Sep 23, 2014 | 64.75 | 64.75 | 63.93 | 64.13 | 1,087,335 | -0.62(-0.95%) |
Sep 22, 2014 | 64.53 | 64.89 | 64.44 | 64.75 | 865,190 | +0.20(+0.31%) |
Sep 19, 2014 | 65.42 | 65.64 | 64.49 | 64.55 | 1,602,486 | -0.80(-1.22%) |
Sep 18, 2014 | 65.35 | 65.63 | 65.15 | 65.35 | 1,277,163 | -0.03(-0.05%) |
Sep 17, 2014 | 65.62 | 65.65 | 65.24 | 65.38 | 809,386 | -0.08(-0.13%) |
Sep 16, 2014 | 65.37 | 65.65 | 65.08 | 65.46 | 1,004,384 | +0.11(+0.16%) |
Sep 15, 2014 | 65.22 | 65.48 | 64.99 | 65.35 | 763,092 | +0.11(+0.16%) |
Sep 12, 2014 | 65.53 | 65.56 | 64.96 | 65.25 | 905,305 | -0.34(-0.52%) |
Sep 11, 2014 | 64.99 | 65.64 | 64.92 | 65.59 | 1,168,383 | +0.76(+1.17%) |
Sep 10, 2014 | 64.85 | 64.91 | 64.47 | 64.83 | 1,302,072 | -0.15(-0.23%) |
Sep 09, 2014 | 65.11 | 65.36 | 64.85 | 64.98 | 1,010,831 | -0.05(-0.07%) |
Sep 08, 2014 | 64.83 | 65.23 | 64.50 | 65.03 | 870,763 | +0.14(+0.21%) |
Sep 05, 2014 | 64.49 | 64.94 | 64.22 | 64.89 | 1,164,833 | +0.42(+0.65%) |
Sep 04, 2014 | 65.01 | 65.74 | 64.45 | 64.47 | 1,457,241 | -0.67(-1.03%) |
Sep 03, 2014 | 64.83 | 65.36 | 64.69 | 65.14 | 1,305,325 | +0.38(+0.59%) |
Sep 02, 2014 | 64.47 | 64.88 | 64.17 | 64.76 | 1,574,983 | +0.47(+0.73%) |
Aug 29, 2014 | 64.06 | 64.29 | 64.29 | 64.29 | 887,431 | +0.28(+0.44%) |
Aug 28, 2014 | 63.89 | 64.15 | 63.78 | 64.01 | 688,817 | -0.21(-0.33%) |
Aug 27, 2014 | 63.67 | 64.25 | 63.65 | 64.22 | 881,134 | +0.29(+0.45%) |
Aug 26, 2014 | 63.61 | 64.01 | 63.57 | 63.93 | 1,205,769 | +0.46(+0.72%) |
Aug 25, 2014 | 63.25 | 63.67 | 62.95 | 63.48 | 1,008,191 | +0.58(+0.93%) |
Aug 22, 2014 | 63.11 | 63.33 | 62.76 | 62.89 | 760,257 | -0.16(-0.25%) |
Aug 21, 2014 | 62.44 | 63.05 | 62.41 | 63.05 | 906,900 | +0.56(+0.90%) |
Aug 20, 2014 | 62.80 | 62.92 | 61.83 | 62.49 | 1,157,215 | -0.46(-0.74%) |
Aug 19, 2014 | 62.17 | 63.19 | 61.86 | 62.95 | 1,601,605 | +1.10(+1.78%) |
Aug 18, 2014 | 62.06 | 62.57 | 61.60 | 61.85 | 1,419,942 | -0.01(-0.01%) |
Aug 15, 2014 | 62.07 | 62.51 | 61.60 | 61.86 | 1,693,982 | -0.11(-0.18%) |
Aug 14, 2014 | 61.95 | 62.17 | 61.83 | 61.97 | 1,410,941 | +0.32(+0.52%) |
Aug 13, 2014 | 61.94 | 62.18 | 61.50 | 61.66 | 1,506,830 | -0.36(-0.57%) |
Aug 12, 2014 | 61.91 | 62.36 | 61.83 | 62.01 | 1,307,731 | -0.19(-0.30%) |
Aug 11, 2014 | 61.10 | 62.61 | 61.03 | 62.20 | 1,856,957 | +1.47(+2.43%) |
Aug 08, 2014 | 60.33 | 60.90 | 60.27 | 60.73 | 1,744,873 | +0.25(+0.41%) |
Aug 07, 2014 | 60.55 | 60.84 | 60.11 | 60.48 | 1,134,220 | -0.03(-0.05%) |
Aug 06, 2014 | 60.06 | 60.55 | 59.87 | 60.51 | 1,343,908 | +0.12(+0.20%) |
Aug 05, 2014 | 60.70 | 60.95 | 60.24 | 60.39 | 1,477,196 | -0.32(-0.52%) |
Aug 04, 2014 | 60.95 | 61.11 | 60.61 | 60.70 | 1,899,666 | -0.41(-0.67%) |
Aug 01, 2014 | 59.60 | 61.20 | 59.40 | 61.11 | 2,274,900 | +1.48(+2.49%) |
Jul 31, 2014 | 56.83 | 60.49 | 56.83 | 59.63 | 5,180,414 | +3.93(+7.05%) |
Jul 30, 2014 | 56.14 | 56.39 | 55.46 | 55.70 | 2,238,741 | -0.41(-0.73%) |
Jul 29, 2014 | 56.20 | 56.42 | 56.04 | 56.11 | 842,877 | -0.06(-0.11%) |
Jul 28, 2014 | 56.29 | 56.40 | 55.96 | 56.17 | 501,130 | -0.11(-0.20%) |
Jul 25, 2014 | 56.86 | 56.91 | 56.27 | 56.29 | 422,862 | -0.67(-1.17%) |
Jul 24, 2014 | 56.58 | 57.10 | 56.58 | 56.95 | 837,113 | +0.30(+0.53%) |
Jul 23, 2014 | 56.74 | 56.81 | 56.23 | 56.65 | 825,609 | +0.00(+0.00%) |
Jul 22, 2014 | 55.87 | 56.79 | 55.87 | 56.65 | 991,137 | +0.79(+1.42%) |
Jul 21, 2014 | 55.86 | 56.09 | 55.70 | 55.86 | 1,082,265 | -0.05(-0.09%) |
Jul 18, 2014 | 55.92 | 56.05 | 55.67 | 55.91 | 680,895 | -0.01(-0.01%) |
Jul 17, 2014 | 55.93 | 56.17 | 55.80 | 55.92 | 913,894 | -0.26(-0.47%) |
Jul 16, 2014 | 55.81 | 56.21 | 55.59 | 56.18 | 649,177 | +0.56(+1.01%) |
Jul 15, 2014 | 55.87 | 55.96 | 55.54 | 55.62 | 965,660 | -0.34(-0.61%) |
Jul 14, 2014 | 56.02 | 56.39 | 55.65 | 55.96 | 932,563 | +0.16(+0.28%) |
Jul 11, 2014 | 56.40 | 56.44 | 55.68 | 55.80 | 1,345,537 | -0.50(-0.89%) |
Jul 10, 2014 | 56.36 | 56.67 | 56.01 | 56.30 | 1,639,780 | -0.53(-0.93%) |
Jul 09, 2014 | 57.77 | 57.90 | 56.76 | 56.83 | 1,165,926 | -0.82(-1.43%) |
Jul 08, 2014 | 58.02 | 58.34 | 57.64 | 57.66 | 1,149,885 | -0.42(-0.72%) |
Jul 07, 2014 | 57.34 | 58.19 | 57.26 | 58.07 | 848,440 | +0.54(+0.95%) |
Jul 03, 2014 | 57.63 | 57.53 | 57.53 | 57.53 | 711,846 | -0.08(-0.13%) |
Jul 02, 2014 | 57.29 | 57.72 | 57.26 | 57.60 | 858,700 | +0.20(+0.34%) |