Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 64.23 | 64.51 | 64.10 | 64.39 | 1,247,394 | +0.08(+0.13%) |
Sep 29, 2014 | 64.21 | 64.55 | 63.83 | 64.31 | 672,447 | -0.30(-0.46%) |
Sep 26, 2014 | 63.91 | 64.81 | 63.67 | 64.61 | 605,307 | +0.69(+1.08%) |
Sep 25, 2014 | 64.90 | 64.90 | 63.68 | 63.92 | 912,752 | -1.02(-1.58%) |
Sep 24, 2014 | 64.47 | 65.04 | 64.36 | 64.94 | 749,857 | +0.39(+0.60%) |
Sep 23, 2014 | 65.17 | 65.17 | 64.35 | 64.55 | 1,080,242 | -0.62(-0.95%) |
Sep 22, 2014 | 64.96 | 65.32 | 64.87 | 65.17 | 859,546 | +0.20(+0.31%) |
Sep 19, 2014 | 65.85 | 66.07 | 64.91 | 64.97 | 1,592,031 | -0.80(-1.22%) |
Sep 18, 2014 | 65.78 | 66.06 | 65.58 | 65.78 | 1,268,831 | -0.03(-0.05%) |
Sep 17, 2014 | 66.05 | 66.08 | 65.67 | 65.81 | 804,106 | -0.08(-0.13%) |
Sep 16, 2014 | 65.80 | 66.08 | 65.51 | 65.89 | 997,832 | +0.11(+0.16%) |
Sep 15, 2014 | 65.65 | 65.91 | 65.42 | 65.78 | 758,114 | +0.11(+0.16%) |
Sep 12, 2014 | 65.96 | 65.99 | 65.39 | 65.68 | 899,399 | -0.34(-0.52%) |
Sep 11, 2014 | 65.42 | 66.07 | 65.35 | 66.02 | 1,160,760 | +0.76(+1.17%) |
Sep 10, 2014 | 65.28 | 65.34 | 64.89 | 65.26 | 1,293,577 | -0.15(-0.23%) |
Sep 09, 2014 | 65.54 | 65.79 | 65.28 | 65.41 | 1,004,236 | -0.05(-0.07%) |
Sep 08, 2014 | 65.26 | 65.66 | 64.93 | 65.45 | 865,082 | +0.14(+0.21%) |
Sep 05, 2014 | 64.91 | 65.36 | 64.64 | 65.32 | 1,157,234 | +0.42(+0.65%) |
Sep 04, 2014 | 65.43 | 66.17 | 64.87 | 64.90 | 1,447,734 | -0.67(-1.03%) |
Sep 03, 2014 | 65.26 | 65.79 | 65.11 | 65.57 | 1,296,809 | +0.38(+0.59%) |
Sep 02, 2014 | 64.89 | 65.31 | 64.59 | 65.19 | 1,564,708 | +0.47(+0.73%) |
Aug 29, 2014 | 64.48 | 64.71 | 64.71 | 64.71 | 881,642 | +0.28(+0.44%) |
Aug 28, 2014 | 64.31 | 64.57 | 64.20 | 64.43 | 684,323 | -0.21(-0.33%) |
Aug 27, 2014 | 64.09 | 64.68 | 64.06 | 64.64 | 875,385 | +0.29(+0.45%) |
Aug 26, 2014 | 64.03 | 64.43 | 63.99 | 64.35 | 1,197,903 | +0.46(+0.72%) |
Aug 25, 2014 | 63.67 | 64.09 | 63.37 | 63.90 | 1,001,613 | +0.59(+0.93%) |
Aug 22, 2014 | 63.52 | 63.75 | 63.18 | 63.31 | 755,298 | -0.16(-0.25%) |
Aug 21, 2014 | 62.85 | 63.47 | 62.82 | 63.47 | 900,983 | +0.57(+0.90%) |
Aug 20, 2014 | 63.22 | 63.33 | 62.24 | 62.90 | 1,149,665 | -0.47(-0.74%) |
Aug 19, 2014 | 62.58 | 63.60 | 62.27 | 63.37 | 1,591,156 | +1.11(+1.78%) |
Aug 18, 2014 | 62.47 | 62.98 | 62.00 | 62.26 | 1,410,678 | -0.01(-0.01%) |
Aug 15, 2014 | 62.48 | 62.92 | 62.01 | 62.27 | 1,682,931 | -0.11(-0.18%) |
Aug 14, 2014 | 62.36 | 62.58 | 62.24 | 62.38 | 1,401,736 | +0.32(+0.52%) |
Aug 13, 2014 | 62.35 | 62.59 | 61.90 | 62.06 | 1,496,999 | -0.36(-0.57%) |
Aug 12, 2014 | 62.31 | 62.77 | 62.24 | 62.42 | 1,299,199 | -0.19(-0.30%) |
Aug 11, 2014 | 61.50 | 63.02 | 61.43 | 62.61 | 1,844,842 | +1.48(+2.43%) |
Aug 08, 2014 | 60.73 | 61.30 | 60.66 | 61.13 | 1,733,489 | +0.25(+0.41%) |
Aug 07, 2014 | 60.95 | 61.24 | 60.50 | 60.87 | 1,126,820 | -0.03(-0.05%) |
Aug 06, 2014 | 60.46 | 60.94 | 60.27 | 60.90 | 1,335,140 | +0.12(+0.20%) |
Aug 05, 2014 | 61.10 | 61.35 | 60.64 | 60.78 | 1,467,559 | -0.32(-0.52%) |
Aug 04, 2014 | 61.35 | 61.51 | 61.00 | 61.10 | 1,887,273 | -0.41(-0.67%) |
Aug 01, 2014 | 59.99 | 61.60 | 59.79 | 61.51 | 2,260,059 | +1.49(+2.49%) |
Jul 31, 2014 | 57.20 | 60.89 | 57.20 | 60.02 | 5,146,617 | +3.95(+7.05%) |
Jul 30, 2014 | 56.51 | 56.76 | 55.82 | 56.07 | 2,224,135 | -0.41(-0.73%) |
Jul 29, 2014 | 56.57 | 56.79 | 56.41 | 56.48 | 837,378 | -0.06(-0.11%) |
Jul 28, 2014 | 56.66 | 56.77 | 56.33 | 56.54 | 497,861 | -0.11(-0.20%) |
Jul 25, 2014 | 57.24 | 57.28 | 56.64 | 56.66 | 420,103 | -0.67(-1.17%) |
Jul 24, 2014 | 56.95 | 57.47 | 56.95 | 57.33 | 831,651 | +0.30(+0.53%) |
Jul 23, 2014 | 57.11 | 57.18 | 56.60 | 57.02 | 820,222 | +0.00(+0.00%) |
Jul 22, 2014 | 56.24 | 57.16 | 56.24 | 57.02 | 984,671 | +0.80(+1.42%) |
Jul 21, 2014 | 56.23 | 56.46 | 56.06 | 56.22 | 1,075,204 | -0.05(-0.09%) |
Jul 18, 2014 | 56.28 | 56.42 | 56.03 | 56.28 | 676,453 | -0.01(-0.01%) |
Jul 17, 2014 | 56.30 | 56.54 | 56.16 | 56.28 | 907,932 | -0.27(-0.47%) |
Jul 16, 2014 | 56.18 | 56.58 | 55.96 | 56.55 | 644,942 | +0.56(+1.01%) |
Jul 15, 2014 | 56.24 | 56.33 | 55.90 | 55.99 | 959,360 | -0.34(-0.61%) |
Jul 14, 2014 | 56.39 | 56.76 | 56.02 | 56.33 | 926,479 | +0.16(+0.28%) |
Jul 11, 2014 | 56.77 | 56.81 | 56.05 | 56.17 | 1,336,758 | -0.50(-0.89%) |
Jul 10, 2014 | 56.73 | 57.04 | 56.38 | 56.67 | 1,629,082 | -0.53(-0.93%) |
Jul 09, 2014 | 58.15 | 58.28 | 57.14 | 57.20 | 1,158,320 | -0.83(-1.43%) |
Jul 08, 2014 | 58.40 | 58.73 | 58.02 | 58.03 | 1,142,383 | -0.42(-0.72%) |
Jul 07, 2014 | 57.71 | 58.58 | 57.63 | 58.45 | 842,904 | +0.55(+0.95%) |
Jul 03, 2014 | 58.01 | 57.91 | 57.91 | 57.91 | 707,201 | -0.08(-0.13%) |
Jul 02, 2014 | 57.67 | 58.10 | 57.63 | 57.98 | 853,097 | +0.20(+0.34%) |