Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 62.04 | 62.66 | 62.00 | 62.62 | 7,323,568 | +0.64(+1.04%) |
May 29, 2014 | 61.73 | 62.15 | 61.64 | 61.98 | 4,876,330 | +0.37(+0.60%) |
May 28, 2014 | 61.49 | 61.95 | 61.46 | 61.61 | 6,160,351 | -0.05(-0.08%) |
May 27, 2014 | 61.76 | 61.84 | 61.42 | 61.66 | 6,583,713 | -0.02(-0.03%) |
May 23, 2014 | 61.64 | 61.68 | 61.68 | 61.68 | 4,540,257 | +0.27(+0.44%) |
May 22, 2014 | 61.82 | 61.93 | 61.38 | 61.40 | 4,471,883 | -0.31(-0.51%) |
May 21, 2014 | 61.95 | 61.96 | 61.40 | 61.72 | 6,986,417 | -0.02(-0.04%) |
May 20, 2014 | 62.29 | 62.30 | 61.60 | 61.74 | 9,116,670 | -0.75(-1.20%) |
May 19, 2014 | 62.90 | 62.92 | 62.40 | 62.49 | 6,664,461 | -0.33(-0.52%) |
May 16, 2014 | 62.81 | 63.12 | 62.53 | 62.82 | 8,880,607 | +0.15(+0.23%) |
May 15, 2014 | 62.22 | 63.17 | 62.20 | 62.67 | 15,942,787 | -1.56(-2.43%) |
May 14, 2014 | 64.48 | 64.48 | 63.68 | 64.23 | 6,855,220 | -0.33(-0.51%) |
May 13, 2014 | 64.58 | 64.74 | 64.43 | 64.56 | 5,291,168 | -0.01(-0.01%) |
May 12, 2014 | 64.40 | 64.63 | 64.16 | 64.56 | 7,303,935 | -0.04(-0.06%) |
May 09, 2014 | 64.05 | 64.67 | 64.05 | 64.61 | 6,002,476 | +0.42(+0.65%) |
May 08, 2014 | 63.63 | 64.30 | 63.63 | 64.19 | 5,884,015 | +0.60(+0.94%) |
May 07, 2014 | 63.50 | 63.71 | 63.24 | 63.59 | 7,443,480 | +0.35(+0.55%) |
May 06, 2014 | 63.50 | 63.55 | 63.21 | 63.24 | 6,759,549 | -0.49(-0.78%) |
May 05, 2014 | 63.93 | 64.01 | 63.64 | 63.74 | 5,662,914 | -0.41(-0.63%) |
May 02, 2014 | 64.53 | 64.66 | 64.05 | 64.14 | 6,932,276 | -0.47(-0.73%) |
May 01, 2014 | 64.64 | 64.64 | 64.18 | 64.61 | 6,287,072 | -0.01(-0.01%) |
Apr 30, 2014 | 64.52 | 64.80 | 64.46 | 64.62 | 7,499,620 | +0.03(+0.05%) |
Apr 29, 2014 | 64.73 | 64.75 | 64.51 | 64.59 | 5,764,673 | -0.07(-0.11%) |
Apr 28, 2014 | 63.93 | 64.84 | 63.91 | 64.66 | 11,785,810 | +0.92(+1.45%) |
Apr 25, 2014 | 63.49 | 63.87 | 63.25 | 63.74 | 6,656,579 | +0.25(+0.40%) |
Apr 24, 2014 | 63.37 | 63.62 | 62.99 | 63.49 | 5,362,609 | +0.22(+0.35%) |
Apr 23, 2014 | 63.09 | 63.46 | 62.89 | 63.27 | 7,139,477 | +0.39(+0.62%) |
Apr 22, 2014 | 62.85 | 63.09 | 62.74 | 62.88 | 7,932,628 | -0.03(-0.05%) |
Apr 21, 2014 | 62.76 | 63.02 | 62.57 | 62.91 | 5,655,358 | -0.05(-0.08%) |
Apr 17, 2014 | 62.49 | 62.96 | 62.96 | 62.96 | 8,590,913 | +0.36(+0.57%) |
Apr 16, 2014 | 62.68 | 62.80 | 62.45 | 62.60 | 6,211,696 | +0.28(+0.44%) |
Apr 15, 2014 | 62.45 | 62.68 | 61.97 | 62.33 | 8,545,803 | -0.41(-0.65%) |
Apr 14, 2014 | 62.38 | 62.87 | 62.25 | 62.73 | 6,631,142 | +0.71(+1.15%) |
Apr 11, 2014 | 62.25 | 62.61 | 61.91 | 62.02 | 9,842,009 | -0.32(-0.51%) |
Apr 10, 2014 | 63.19 | 63.35 | 62.14 | 62.34 | 9,062,092 | -0.88(-1.39%) |
Apr 09, 2014 | 63.40 | 63.41 | 62.65 | 63.21 | 8,467,166 | -0.17(-0.27%) |
Apr 08, 2014 | 62.50 | 63.49 | 62.26 | 63.38 | 9,113,366 | +0.71(+1.13%) |
Apr 07, 2014 | 62.61 | 63.00 | 62.50 | 62.68 | 9,467,940 | +0.00(+0.00%) |
Apr 04, 2014 | 62.89 | 63.15 | 62.63 | 62.68 | 8,349,874 | -0.12(-0.19%) |
Apr 03, 2014 | 62.59 | 62.87 | 62.42 | 62.80 | 7,450,860 | +0.23(+0.36%) |
Apr 02, 2014 | 62.08 | 62.58 | 61.89 | 62.57 | 7,497,280 | +0.33(+0.53%) |
Apr 01, 2014 | 62.23 | 62.63 | 62.05 | 62.24 | 7,115,694 | +0.28(+0.44%) |
Mar 31, 2014 | 61.90 | 62.25 | 61.63 | 61.96 | 5,765,525 | +0.34(+0.55%) |
Mar 28, 2014 | 61.73 | 62.10 | 61.43 | 61.62 | 7,241,965 | -0.11(-0.17%) |
Mar 27, 2014 | 61.92 | 62.28 | 61.65 | 61.73 | 6,877,566 | -0.07(-0.12%) |
Mar 26, 2014 | 62.49 | 62.85 | 61.80 | 61.80 | 9,499,319 | -0.52(-0.83%) |
Mar 25, 2014 | 62.33 | 62.54 | 61.74 | 62.32 | 9,105,836 | +0.09(+0.14%) |
Mar 24, 2014 | 61.78 | 62.26 | 61.70 | 62.23 | 8,978,635 | +0.54(+0.87%) |
Mar 21, 2014 | 61.52 | 62.44 | 61.17 | 61.69 | 21,192,570 | +0.58(+0.96%) |
Mar 20, 2014 | 60.01 | 61.35 | 59.88 | 61.11 | 10,643,629 | +0.81(+1.34%) |
Mar 19, 2014 | 60.45 | 60.89 | 60.01 | 60.30 | 7,092,235 | -0.32(-0.52%) |
Mar 18, 2014 | 60.53 | 60.79 | 60.36 | 60.62 | 4,854,796 | +0.07(+0.12%) |
Mar 17, 2014 | 60.24 | 60.68 | 60.00 | 60.54 | 7,129,665 | +0.32(+0.54%) |
Mar 14, 2014 | 60.54 | 60.86 | 60.21 | 60.22 | 8,164,513 | -0.53(-0.87%) |
Mar 13, 2014 | 61.38 | 61.76 | 60.73 | 60.75 | 7,170,986 | -0.49(-0.79%) |
Mar 12, 2014 | 60.68 | 61.41 | 60.66 | 61.23 | 10,642,037 | +0.49(+0.81%) |
Mar 11, 2014 | 60.58 | 60.78 | 60.15 | 60.74 | 11,104,213 | +0.40(+0.66%) |
Mar 10, 2014 | 60.41 | 60.48 | 60.03 | 60.34 | 5,953,577 | -0.12(-0.20%) |
Mar 07, 2014 | 60.77 | 60.77 | 60.29 | 60.46 | 6,234,837 | +0.15(+0.24%) |
Mar 06, 2014 | 60.30 | 60.50 | 60.02 | 60.32 | 6,337,437 | +0.06(+0.11%) |
Mar 05, 2014 | 60.67 | 60.68 | 60.07 | 60.25 | 6,809,540 | -0.27(-0.44%) |
Mar 04, 2014 | 60.23 | 60.81 | 60.14 | 60.52 | 9,364,871 | +0.81(+1.36%) |