Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 65.88 | 66.11 | 65.60 | 65.70 | 17,578,598 | -0.48(-0.73%) |
May 29, 2014 | 66.36 | 66.44 | 66.02 | 66.19 | 9,330,375 | +0.14(+0.21%) |
May 28, 2014 | 66.16 | 66.71 | 66.04 | 66.05 | 11,605,267 | -0.20(-0.30%) |
May 27, 2014 | 66.41 | 66.60 | 65.97 | 66.25 | 12,790,330 | +0.03(+0.04%) |
May 23, 2014 | 66.37 | 66.22 | 66.22 | 66.22 | 8,278,908 | -0.18(-0.27%) |
May 22, 2014 | 66.54 | 66.65 | 66.34 | 66.40 | 4,546,741 | -0.29(-0.43%) |
May 21, 2014 | 65.91 | 66.81 | 65.83 | 66.68 | 11,833,695 | +0.89(+1.35%) |
May 20, 2014 | 65.81 | 66.06 | 65.65 | 65.80 | 9,384,782 | -0.13(-0.20%) |
May 19, 2014 | 65.63 | 66.08 | 65.63 | 65.93 | 8,930,453 | +0.08(+0.13%) |
May 16, 2014 | 65.74 | 66.01 | 65.57 | 65.84 | 15,865,744 | -0.03(-0.04%) |
May 15, 2014 | 66.66 | 66.94 | 65.57 | 65.87 | 20,881,886 | -0.99(-1.48%) |
May 14, 2014 | 66.90 | 67.11 | 66.74 | 66.85 | 10,708,713 | -0.05(-0.07%) |
May 13, 2014 | 66.78 | 67.13 | 66.63 | 66.90 | 11,521,337 | +0.08(+0.13%) |
May 12, 2014 | 66.88 | 66.89 | 66.35 | 66.82 | 13,505,236 | +0.18(+0.27%) |
May 09, 2014 | 66.48 | 66.78 | 66.18 | 66.63 | 13,692,015 | +0.21(+0.31%) |
May 08, 2014 | 66.92 | 67.05 | 66.33 | 66.42 | 13,729,750 | -0.51(-0.77%) |
May 07, 2014 | 66.94 | 67.16 | 66.73 | 66.94 | 16,938,062 | +0.29(+0.43%) |
May 06, 2014 | 66.60 | 67.06 | 66.48 | 66.65 | 14,233,873 | -0.16(-0.23%) |
May 05, 2014 | 66.01 | 66.95 | 65.94 | 66.81 | 11,711,951 | +0.58(+0.88%) |
May 02, 2014 | 65.75 | 66.81 | 65.55 | 66.22 | 17,206,552 | +0.39(+0.59%) |
May 01, 2014 | 66.19 | 66.47 | 65.70 | 65.83 | 17,168,174 | -0.65(-0.98%) |
Apr 30, 2014 | 65.65 | 66.48 | 65.38 | 66.48 | 21,482,620 | +0.62(+0.95%) |
Apr 29, 2014 | 65.94 | 66.59 | 65.72 | 65.86 | 15,519,315 | +0.18(+0.28%) |
Apr 28, 2014 | 65.38 | 65.87 | 65.12 | 65.68 | 19,577,832 | +0.49(+0.76%) |
Apr 25, 2014 | 64.91 | 65.29 | 64.87 | 65.18 | 16,015,051 | +0.26(+0.40%) |
Apr 24, 2014 | 65.23 | 65.31 | 64.83 | 64.92 | 13,949,508 | -0.32(-0.49%) |
Apr 23, 2014 | 65.30 | 65.53 | 65.13 | 65.24 | 13,340,985 | +0.08(+0.13%) |
Apr 22, 2014 | 65.26 | 65.48 | 65.06 | 65.16 | 12,507,818 | -0.36(-0.55%) |
Apr 21, 2014 | 64.94 | 65.52 | 64.85 | 65.52 | 12,222,153 | +0.33(+0.51%) |
Apr 17, 2014 | 64.72 | 65.19 | 65.19 | 65.19 | 23,783,954 | +0.31(+0.48%) |
Apr 16, 2014 | 64.30 | 64.98 | 64.25 | 64.88 | 19,257,636 | +0.82(+1.28%) |
Apr 15, 2014 | 63.35 | 64.07 | 63.01 | 64.06 | 19,946,698 | +0.53(+0.84%) |
Apr 14, 2014 | 63.29 | 63.65 | 62.80 | 63.53 | 14,781,062 | +0.74(+1.18%) |
Apr 11, 2014 | 62.65 | 63.24 | 62.50 | 62.79 | 20,569,424 | -0.04(-0.06%) |
Apr 10, 2014 | 62.96 | 63.48 | 62.47 | 62.83 | 20,566,940 | -0.36(-0.57%) |
Apr 09, 2014 | 63.46 | 63.48 | 62.73 | 63.18 | 16,107,399 | -0.08(-0.12%) |
Apr 08, 2014 | 62.98 | 63.54 | 62.81 | 63.26 | 15,776,653 | +0.43(+0.69%) |
Apr 07, 2014 | 63.13 | 63.31 | 62.81 | 62.83 | 15,590,267 | -0.38(-0.60%) |
Apr 04, 2014 | 63.81 | 64.08 | 63.15 | 63.20 | 19,250,340 | -0.37(-0.58%) |
Apr 03, 2014 | 63.51 | 63.97 | 63.33 | 63.57 | 15,578,391 | -0.01(-0.02%) |
Apr 02, 2014 | 63.31 | 63.66 | 63.09 | 63.59 | 14,702,454 | +0.14(+0.23%) |
Apr 01, 2014 | 63.39 | 63.57 | 63.15 | 63.44 | 14,594,748 | +0.03(+0.05%) |
Mar 31, 2014 | 63.94 | 64.17 | 63.18 | 63.41 | 18,734,726 | -0.01(-0.02%) |
Mar 28, 2014 | 62.63 | 63.60 | 62.63 | 63.42 | 18,980,894 | +0.95(+1.52%) |
Mar 27, 2014 | 61.42 | 62.64 | 61.06 | 62.48 | 23,684,414 | +1.00(+1.63%) |
Mar 26, 2014 | 62.03 | 62.05 | 61.29 | 61.48 | 16,886,074 | -0.14(-0.22%) |
Mar 25, 2014 | 61.74 | 62.20 | 61.54 | 61.61 | 15,075,357 | +0.18(+0.29%) |
Mar 24, 2014 | 61.52 | 61.74 | 61.33 | 61.44 | 14,673,537 | +0.21(+0.35%) |
Mar 21, 2014 | 61.74 | 62.31 | 61.22 | 61.22 | 37,713,776 | -0.18(-0.29%) |
Mar 20, 2014 | 60.66 | 61.50 | 60.38 | 61.40 | 15,956,343 | +0.55(+0.91%) |
Mar 19, 2014 | 61.44 | 61.87 | 60.46 | 60.85 | 15,244,424 | -0.64(-1.03%) |
Mar 18, 2014 | 61.29 | 61.83 | 61.07 | 61.48 | 13,417,684 | +0.25(+0.41%) |
Mar 17, 2014 | 60.99 | 61.37 | 60.86 | 61.23 | 13,359,473 | +0.55(+0.91%) |
Mar 14, 2014 | 60.75 | 61.16 | 60.56 | 60.68 | 18,072,074 | -0.11(-0.18%) |
Mar 13, 2014 | 61.31 | 61.39 | 60.59 | 60.79 | 15,189,681 | -0.37(-0.60%) |
Mar 12, 2014 | 60.79 | 61.33 | 60.73 | 61.16 | 14,950,152 | +0.13(+0.21%) |
Mar 11, 2014 | 61.90 | 62.05 | 60.71 | 61.03 | 18,670,296 | -0.97(-1.56%) |
Mar 10, 2014 | 61.77 | 62.03 | 61.45 | 62.00 | 15,335,355 | +0.33(+0.54%) |
Mar 07, 2014 | 61.26 | 61.71 | 61.02 | 61.66 | 19,501,940 | +0.80(+1.31%) |
Mar 06, 2014 | 60.81 | 60.98 | 60.55 | 60.87 | 19,424,830 | -0.03(-0.04%) |
Mar 05, 2014 | 61.80 | 61.86 | 60.63 | 60.89 | 30,320,826 | -1.77(-2.82%) |
Mar 04, 2014 | 62.70 | 62.88 | 62.24 | 62.66 | 19,356,854 | +0.66(+1.07%) |