Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 63.81 | 64.09 | 63.68 | 63.97 | 1,255,636 | +0.08(+0.13%) |
Sep 29, 2014 | 63.79 | 64.12 | 63.42 | 63.89 | 676,890 | -0.30(-0.46%) |
Sep 26, 2014 | 63.49 | 64.39 | 63.25 | 64.18 | 609,307 | +0.68(+1.08%) |
Sep 25, 2014 | 64.48 | 64.48 | 63.26 | 63.50 | 918,783 | -1.02(-1.58%) |
Sep 24, 2014 | 64.05 | 64.62 | 63.94 | 64.52 | 754,812 | +0.39(+0.60%) |
Sep 23, 2014 | 64.74 | 64.74 | 63.92 | 64.13 | 1,087,379 | -0.62(-0.95%) |
Sep 22, 2014 | 64.53 | 64.89 | 64.44 | 64.74 | 865,225 | +0.20(+0.31%) |
Sep 19, 2014 | 65.42 | 65.64 | 64.49 | 64.55 | 1,602,551 | -0.80(-1.22%) |
Sep 18, 2014 | 65.35 | 65.63 | 65.15 | 65.34 | 1,277,215 | -0.03(-0.05%) |
Sep 17, 2014 | 65.62 | 65.65 | 65.24 | 65.37 | 809,419 | -0.08(-0.13%) |
Sep 16, 2014 | 65.37 | 65.65 | 65.08 | 65.46 | 1,004,425 | +0.11(+0.16%) |
Sep 15, 2014 | 65.22 | 65.47 | 64.99 | 65.35 | 763,123 | +0.11(+0.16%) |
Sep 12, 2014 | 65.53 | 65.56 | 64.96 | 65.25 | 905,342 | -0.34(-0.52%) |
Sep 11, 2014 | 64.99 | 65.63 | 64.92 | 65.59 | 1,168,430 | +0.76(+1.17%) |
Sep 10, 2014 | 64.85 | 64.91 | 64.46 | 64.83 | 1,302,124 | -0.15(-0.23%) |
Sep 09, 2014 | 65.11 | 65.36 | 64.85 | 64.98 | 1,010,872 | -0.05(-0.07%) |
Sep 08, 2014 | 64.83 | 65.23 | 64.50 | 65.03 | 870,798 | +0.14(+0.21%) |
Sep 05, 2014 | 64.49 | 64.93 | 64.22 | 64.89 | 1,164,880 | +0.42(+0.65%) |
Sep 04, 2014 | 65.00 | 65.74 | 64.45 | 64.47 | 1,457,300 | -0.67(-1.03%) |
Sep 03, 2014 | 64.83 | 65.36 | 64.68 | 65.14 | 1,305,378 | +0.38(+0.59%) |
Sep 02, 2014 | 64.46 | 64.88 | 64.17 | 64.76 | 1,575,047 | +0.47(+0.73%) |
Aug 29, 2014 | 64.05 | 64.29 | 64.29 | 64.29 | 887,467 | +0.28(+0.44%) |
Aug 28, 2014 | 63.89 | 64.14 | 63.78 | 64.01 | 688,844 | -0.21(-0.33%) |
Aug 27, 2014 | 63.67 | 64.25 | 63.64 | 64.22 | 881,170 | +0.29(+0.45%) |
Aug 26, 2014 | 63.61 | 64.00 | 63.57 | 63.93 | 1,205,818 | +0.46(+0.72%) |
Aug 25, 2014 | 63.25 | 63.67 | 62.95 | 63.48 | 1,008,232 | +0.58(+0.93%) |
Aug 22, 2014 | 63.10 | 63.33 | 62.76 | 62.89 | 760,288 | -0.16(-0.25%) |
Aug 21, 2014 | 62.44 | 63.05 | 62.41 | 63.05 | 906,936 | +0.56(+0.90%) |
Aug 20, 2014 | 62.80 | 62.91 | 61.83 | 62.49 | 1,157,262 | -0.46(-0.74%) |
Aug 19, 2014 | 62.17 | 63.19 | 61.86 | 62.95 | 1,601,670 | +1.10(+1.78%) |
Aug 18, 2014 | 62.06 | 62.56 | 61.60 | 61.85 | 1,420,000 | -0.01(-0.01%) |
Aug 15, 2014 | 62.07 | 62.50 | 61.60 | 61.86 | 1,694,051 | -0.11(-0.18%) |
Aug 14, 2014 | 61.95 | 62.17 | 61.83 | 61.97 | 1,410,998 | +0.32(+0.52%) |
Aug 13, 2014 | 61.94 | 62.18 | 61.50 | 61.65 | 1,506,891 | -0.36(-0.57%) |
Aug 12, 2014 | 61.90 | 62.36 | 61.83 | 62.01 | 1,307,784 | -0.19(-0.30%) |
Aug 11, 2014 | 61.09 | 62.61 | 61.03 | 62.20 | 1,857,032 | +1.47(+2.43%) |
Aug 08, 2014 | 60.33 | 60.90 | 60.26 | 60.72 | 1,744,943 | +0.25(+0.41%) |
Aug 07, 2014 | 60.55 | 60.84 | 60.10 | 60.47 | 1,134,266 | -0.03(-0.05%) |
Aug 06, 2014 | 60.06 | 60.54 | 59.87 | 60.51 | 1,343,962 | +0.12(+0.20%) |
Aug 05, 2014 | 60.70 | 60.95 | 60.24 | 60.38 | 1,477,256 | -0.32(-0.52%) |
Aug 04, 2014 | 60.94 | 61.11 | 60.60 | 60.70 | 1,899,743 | -0.41(-0.67%) |
Aug 01, 2014 | 59.60 | 61.19 | 59.39 | 61.11 | 2,274,992 | +1.48(+2.49%) |
Jul 31, 2014 | 56.83 | 60.49 | 56.83 | 59.63 | 5,180,624 | +3.93(+7.05%) |
Jul 30, 2014 | 56.14 | 56.39 | 55.45 | 55.70 | 2,238,831 | -0.41(-0.73%) |
Jul 29, 2014 | 56.19 | 56.42 | 56.04 | 56.11 | 842,911 | -0.06(-0.11%) |
Jul 28, 2014 | 56.28 | 56.40 | 55.96 | 56.17 | 501,151 | -0.11(-0.20%) |
Jul 25, 2014 | 56.86 | 56.91 | 56.27 | 56.28 | 422,879 | -0.67(-1.17%) |
Jul 24, 2014 | 56.58 | 57.09 | 56.58 | 56.95 | 837,147 | +0.30(+0.53%) |
Jul 23, 2014 | 56.74 | 56.81 | 56.23 | 56.65 | 825,642 | +0.00(+0.00%) |
Jul 22, 2014 | 55.87 | 56.78 | 55.87 | 56.65 | 991,177 | +0.79(+1.42%) |
Jul 21, 2014 | 55.86 | 56.09 | 55.69 | 55.85 | 1,082,308 | -0.05(-0.09%) |
Jul 18, 2014 | 55.91 | 56.05 | 55.66 | 55.91 | 680,923 | -0.01(-0.01%) |
Jul 17, 2014 | 55.93 | 56.17 | 55.79 | 55.91 | 913,931 | -0.26(-0.47%) |
Jul 16, 2014 | 55.81 | 56.21 | 55.59 | 56.18 | 649,203 | +0.56(+1.01%) |
Jul 15, 2014 | 55.87 | 55.96 | 55.54 | 55.62 | 965,699 | -0.34(-0.61%) |
Jul 14, 2014 | 56.02 | 56.39 | 55.65 | 55.96 | 932,601 | +0.16(+0.28%) |
Jul 11, 2014 | 56.40 | 56.44 | 55.68 | 55.80 | 1,345,591 | -0.50(-0.89%) |
Jul 10, 2014 | 56.35 | 56.66 | 56.01 | 56.30 | 1,639,846 | -0.53(-0.93%) |
Jul 09, 2014 | 57.77 | 57.90 | 56.76 | 56.83 | 1,165,974 | -0.82(-1.43%) |
Jul 08, 2014 | 58.02 | 58.34 | 57.64 | 57.65 | 1,149,931 | -0.42(-0.72%) |
Jul 07, 2014 | 57.34 | 58.19 | 57.25 | 58.07 | 848,474 | +0.54(+0.95%) |
Jul 03, 2014 | 57.63 | 57.53 | 57.53 | 57.53 | 711,874 | -0.08(-0.13%) |
Jul 02, 2014 | 57.29 | 57.72 | 57.25 | 57.60 | 858,734 | +0.20(+0.34%) |