Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 64.30 | 64.58 | 64.24 | 64.40 | 7,525,516 | +0.03(+0.05%) |
Apr 29, 2014 | 64.50 | 64.53 | 64.29 | 64.37 | 5,784,578 | -0.07(-0.11%) |
Apr 28, 2014 | 63.71 | 64.62 | 63.69 | 64.44 | 11,826,507 | +0.92(+1.45%) |
Apr 25, 2014 | 63.27 | 63.65 | 63.03 | 63.52 | 6,679,564 | +0.25(+0.40%) |
Apr 24, 2014 | 63.15 | 63.40 | 62.78 | 63.27 | 5,381,126 | +0.22(+0.35%) |
Apr 23, 2014 | 62.87 | 63.24 | 62.67 | 63.05 | 7,164,129 | +0.39(+0.62%) |
Apr 22, 2014 | 62.63 | 62.88 | 62.52 | 62.66 | 7,960,019 | -0.03(-0.05%) |
Apr 21, 2014 | 62.54 | 62.80 | 62.35 | 62.69 | 5,674,886 | -0.05(-0.08%) |
Apr 17, 2014 | 62.27 | 62.74 | 62.74 | 62.74 | 8,620,577 | +0.36(+0.57%) |
Apr 16, 2014 | 62.46 | 62.59 | 62.23 | 62.39 | 6,233,145 | +0.27(+0.44%) |
Apr 15, 2014 | 62.23 | 62.46 | 61.76 | 62.11 | 8,575,311 | -0.40(-0.65%) |
Apr 14, 2014 | 62.16 | 62.65 | 62.04 | 62.52 | 6,654,039 | +0.71(+1.15%) |
Apr 11, 2014 | 62.03 | 62.40 | 61.69 | 61.81 | 9,875,994 | -0.32(-0.51%) |
Apr 10, 2014 | 62.98 | 63.13 | 61.93 | 62.12 | 9,093,384 | -0.87(-1.39%) |
Apr 09, 2014 | 63.18 | 63.20 | 62.44 | 62.99 | 8,496,403 | -0.17(-0.27%) |
Apr 08, 2014 | 62.28 | 63.27 | 62.05 | 63.16 | 9,144,835 | +0.70(+1.13%) |
Apr 07, 2014 | 62.40 | 62.79 | 62.29 | 62.46 | 9,500,633 | +0.00(+0.00%) |
Apr 04, 2014 | 62.68 | 62.94 | 62.41 | 62.46 | 8,378,706 | -0.12(-0.19%) |
Apr 03, 2014 | 62.37 | 62.65 | 62.21 | 62.58 | 7,476,588 | +0.23(+0.36%) |
Apr 02, 2014 | 61.87 | 62.36 | 61.68 | 62.35 | 7,523,168 | +0.33(+0.53%) |
Apr 01, 2014 | 62.02 | 62.41 | 61.84 | 62.02 | 7,140,264 | +0.27(+0.44%) |
Mar 31, 2014 | 61.68 | 62.03 | 61.42 | 61.75 | 5,785,433 | +0.34(+0.55%) |
Mar 28, 2014 | 61.51 | 61.88 | 61.22 | 61.41 | 7,266,972 | -0.10(-0.17%) |
Mar 27, 2014 | 61.71 | 62.06 | 61.43 | 61.51 | 6,901,315 | -0.07(-0.12%) |
Mar 26, 2014 | 62.27 | 62.63 | 61.59 | 61.59 | 9,532,120 | -0.52(-0.83%) |
Mar 25, 2014 | 62.11 | 62.32 | 61.53 | 62.10 | 9,137,278 | +0.09(+0.14%) |
Mar 24, 2014 | 61.57 | 62.05 | 61.49 | 62.02 | 9,009,639 | +0.53(+0.87%) |
Mar 21, 2014 | 61.31 | 62.23 | 60.96 | 61.48 | 21,265,748 | +0.58(+0.96%) |
Mar 20, 2014 | 59.80 | 61.14 | 59.67 | 60.90 | 10,680,381 | +0.81(+1.34%) |
Mar 19, 2014 | 60.24 | 60.68 | 59.80 | 60.09 | 7,116,725 | -0.32(-0.52%) |
Mar 18, 2014 | 60.32 | 60.59 | 60.15 | 60.41 | 4,871,560 | +0.07(+0.12%) |
Mar 17, 2014 | 60.03 | 60.47 | 59.79 | 60.34 | 7,154,284 | +0.32(+0.54%) |
Mar 14, 2014 | 60.33 | 60.65 | 60.00 | 60.01 | 8,192,706 | -0.53(-0.87%) |
Mar 13, 2014 | 61.17 | 61.55 | 60.52 | 60.54 | 7,195,748 | -0.48(-0.79%) |
Mar 12, 2014 | 60.47 | 61.20 | 60.45 | 61.02 | 10,678,784 | +0.49(+0.81%) |
Mar 11, 2014 | 60.37 | 60.57 | 59.95 | 60.53 | 11,142,555 | +0.40(+0.66%) |
Mar 10, 2014 | 60.21 | 60.27 | 59.83 | 60.13 | 5,974,135 | -0.12(-0.20%) |
Mar 07, 2014 | 60.56 | 60.56 | 60.08 | 60.25 | 6,256,366 | +0.15(+0.24%) |
Mar 06, 2014 | 60.09 | 60.29 | 59.81 | 60.11 | 6,359,320 | +0.06(+0.11%) |
Mar 05, 2014 | 60.46 | 60.47 | 59.87 | 60.04 | 6,833,053 | -0.26(-0.44%) |
Mar 04, 2014 | 60.02 | 60.60 | 59.93 | 60.31 | 9,397,208 | +0.81(+1.36%) |
Mar 03, 2014 | 59.80 | 59.94 | 59.26 | 59.50 | 6,656,816 | -0.47(-0.78%) |
Feb 28, 2014 | 59.79 | 60.36 | 59.56 | 59.96 | 9,274,907 | +0.11(+0.19%) |
Feb 27, 2014 | 60.03 | 60.03 | 59.47 | 59.85 | 6,787,019 | -0.18(-0.29%) |
Feb 26, 2014 | 59.35 | 60.29 | 59.23 | 60.03 | 11,236,639 | +1.15(+1.95%) |
Feb 25, 2014 | 58.74 | 59.19 | 58.67 | 58.88 | 11,856,242 | +0.00(+0.00%) |
Feb 24, 2014 | 58.76 | 59.25 | 58.72 | 58.88 | 9,120,037 | +0.18(+0.31%) |
Feb 21, 2014 | 58.75 | 58.92 | 58.46 | 58.70 | 11,175,559 | -0.32(-0.54%) |
Feb 20, 2014 | 58.64 | 59.40 | 58.45 | 59.02 | 16,283,099 | -1.07(-1.78%) |
Feb 19, 2014 | 60.21 | 60.46 | 59.73 | 60.08 | 10,127,513 | -0.39(-0.64%) |
Feb 18, 2014 | 60.60 | 60.73 | 60.10 | 60.47 | 7,466,652 | -0.37(-0.61%) |
Feb 14, 2014 | 60.53 | 60.84 | 60.84 | 60.84 | 6,115,205 | +0.35(+0.57%) |
Feb 13, 2014 | 59.95 | 60.60 | 59.85 | 60.49 | 6,540,332 | +0.32(+0.53%) |
Feb 12, 2014 | 59.58 | 60.35 | 59.58 | 60.17 | 6,651,957 | +0.13(+0.21%) |
Feb 11, 2014 | 59.32 | 60.08 | 59.15 | 60.04 | 8,104,279 | +0.83(+1.41%) |
Feb 10, 2014 | 59.07 | 59.21 | 58.57 | 59.21 | 7,727,422 | +0.01(+0.01%) |
Feb 07, 2014 | 58.64 | 59.24 | 58.20 | 59.20 | 9,119,119 | +0.75(+1.28%) |
Feb 06, 2014 | 58.58 | 58.77 | 58.20 | 58.46 | 8,973,402 | -0.04(-0.07%) |
Feb 05, 2014 | 58.01 | 58.73 | 58.01 | 58.50 | 5,947,507 | +0.11(+0.19%) |
Feb 04, 2014 | 58.33 | 58.68 | 58.04 | 58.38 | 9,659,510 | +0.06(+0.10%) |