Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 65.35 | 65.58 | 65.07 | 65.17 | 17,721,380 | -0.48(-0.73%) |
May 29, 2014 | 65.83 | 65.90 | 65.49 | 65.65 | 9,406,160 | +0.14(+0.21%) |
May 28, 2014 | 65.63 | 66.17 | 65.51 | 65.52 | 11,699,530 | -0.19(-0.30%) |
May 27, 2014 | 65.87 | 66.06 | 65.43 | 65.71 | 12,894,218 | +0.03(+0.04%) |
May 23, 2014 | 65.84 | 65.69 | 65.69 | 65.69 | 8,346,153 | -0.18(-0.27%) |
May 22, 2014 | 66.00 | 66.11 | 65.80 | 65.86 | 4,583,671 | -0.29(-0.43%) |
May 21, 2014 | 65.38 | 66.27 | 65.30 | 66.15 | 11,929,813 | +0.88(+1.35%) |
May 20, 2014 | 65.28 | 65.53 | 65.12 | 65.27 | 9,461,009 | -0.13(-0.20%) |
May 19, 2014 | 65.10 | 65.55 | 65.10 | 65.40 | 9,002,989 | +0.08(+0.13%) |
May 16, 2014 | 65.21 | 65.48 | 65.04 | 65.31 | 15,994,611 | -0.03(-0.04%) |
May 15, 2014 | 66.13 | 66.40 | 65.05 | 65.34 | 21,051,498 | -0.98(-1.48%) |
May 14, 2014 | 66.36 | 66.57 | 66.20 | 66.32 | 10,795,693 | -0.05(-0.07%) |
May 13, 2014 | 66.24 | 66.59 | 66.09 | 66.36 | 11,614,918 | +0.08(+0.13%) |
May 12, 2014 | 66.34 | 66.35 | 65.82 | 66.28 | 13,614,931 | +0.18(+0.27%) |
May 09, 2014 | 65.94 | 66.24 | 65.65 | 66.10 | 13,803,227 | +0.21(+0.31%) |
May 08, 2014 | 66.38 | 66.51 | 65.79 | 65.89 | 13,841,269 | -0.51(-0.77%) |
May 07, 2014 | 66.40 | 66.62 | 66.19 | 66.40 | 17,075,640 | +0.28(+0.43%) |
May 06, 2014 | 66.07 | 66.52 | 65.95 | 66.11 | 14,349,487 | -0.15(-0.23%) |
May 05, 2014 | 65.48 | 66.41 | 65.41 | 66.27 | 11,807,081 | +0.58(+0.88%) |
May 02, 2014 | 65.22 | 66.27 | 65.02 | 65.69 | 17,346,312 | +0.39(+0.59%) |
May 01, 2014 | 65.66 | 65.93 | 65.17 | 65.30 | 17,307,622 | -0.64(-0.98%) |
Apr 30, 2014 | 65.12 | 65.95 | 64.85 | 65.95 | 21,657,112 | +0.62(+0.95%) |
Apr 29, 2014 | 65.40 | 66.05 | 65.19 | 65.33 | 15,645,370 | +0.18(+0.28%) |
Apr 28, 2014 | 64.86 | 65.34 | 64.59 | 65.15 | 19,736,852 | +0.49(+0.76%) |
Apr 25, 2014 | 64.39 | 64.76 | 64.35 | 64.66 | 16,145,132 | +0.26(+0.40%) |
Apr 24, 2014 | 64.70 | 64.78 | 64.30 | 64.40 | 14,062,812 | -0.32(-0.49%) |
Apr 23, 2014 | 64.77 | 65.01 | 64.61 | 64.72 | 13,449,347 | +0.08(+0.13%) |
Apr 22, 2014 | 64.74 | 64.95 | 64.54 | 64.63 | 12,609,412 | -0.36(-0.55%) |
Apr 21, 2014 | 64.41 | 64.99 | 64.32 | 64.99 | 12,321,427 | +0.33(+0.51%) |
Apr 17, 2014 | 64.19 | 64.66 | 64.66 | 64.66 | 23,977,138 | +0.31(+0.48%) |
Apr 16, 2014 | 63.78 | 64.46 | 63.73 | 64.36 | 19,414,056 | +0.81(+1.28%) |
Apr 15, 2014 | 62.84 | 63.56 | 62.51 | 63.54 | 20,108,714 | +0.53(+0.84%) |
Apr 14, 2014 | 62.78 | 63.14 | 62.29 | 63.02 | 14,901,120 | +0.73(+1.18%) |
Apr 11, 2014 | 62.15 | 62.73 | 62.00 | 62.28 | 20,736,498 | -0.04(-0.06%) |
Apr 10, 2014 | 62.45 | 62.96 | 61.97 | 62.32 | 20,733,994 | -0.35(-0.56%) |
Apr 09, 2014 | 62.95 | 62.97 | 62.22 | 62.67 | 16,238,231 | -0.08(-0.12%) |
Apr 08, 2014 | 62.47 | 63.03 | 62.30 | 62.75 | 15,904,799 | +0.43(+0.69%) |
Apr 07, 2014 | 62.62 | 62.80 | 62.30 | 62.32 | 15,716,899 | -0.37(-0.60%) |
Apr 04, 2014 | 63.30 | 63.56 | 62.64 | 62.69 | 19,406,700 | -0.37(-0.58%) |
Apr 03, 2014 | 63.00 | 63.45 | 62.82 | 63.06 | 15,704,926 | -0.01(-0.02%) |
Apr 02, 2014 | 62.80 | 63.14 | 62.58 | 63.07 | 14,821,874 | +0.14(+0.23%) |
Apr 01, 2014 | 62.88 | 63.06 | 62.64 | 62.93 | 14,713,293 | +0.03(+0.05%) |
Mar 31, 2014 | 63.42 | 63.65 | 62.67 | 62.90 | 18,886,898 | -0.01(-0.02%) |
Mar 28, 2014 | 62.12 | 63.09 | 62.12 | 62.91 | 19,135,066 | +0.94(+1.52%) |
Mar 27, 2014 | 60.92 | 62.14 | 60.57 | 61.97 | 23,876,790 | +0.99(+1.63%) |
Mar 26, 2014 | 61.53 | 61.55 | 60.79 | 60.98 | 17,023,230 | -0.14(-0.22%) |
Mar 25, 2014 | 61.24 | 61.70 | 61.05 | 61.12 | 15,197,806 | +0.17(+0.29%) |
Mar 24, 2014 | 61.02 | 61.24 | 60.84 | 60.94 | 14,792,722 | +0.21(+0.35%) |
Mar 21, 2014 | 61.24 | 61.81 | 60.73 | 60.73 | 38,020,104 | -0.17(-0.29%) |
Mar 20, 2014 | 60.17 | 61.01 | 59.89 | 60.90 | 16,085,948 | +0.55(+0.91%) |
Mar 19, 2014 | 60.95 | 61.37 | 59.97 | 60.36 | 15,368,246 | -0.63(-1.03%) |
Mar 18, 2014 | 60.79 | 61.34 | 60.58 | 60.99 | 13,526,669 | +0.25(+0.41%) |
Mar 17, 2014 | 60.50 | 60.87 | 60.37 | 60.74 | 13,467,985 | +0.55(+0.91%) |
Mar 14, 2014 | 60.26 | 60.67 | 60.07 | 60.19 | 18,218,864 | -0.11(-0.18%) |
Mar 13, 2014 | 60.81 | 60.90 | 60.10 | 60.30 | 15,313,059 | -0.37(-0.60%) |
Mar 12, 2014 | 60.30 | 60.83 | 60.24 | 60.67 | 15,071,584 | +0.13(+0.21%) |
Mar 11, 2014 | 61.41 | 61.55 | 60.22 | 60.54 | 18,821,944 | -0.96(-1.56%) |
Mar 10, 2014 | 61.27 | 61.53 | 60.96 | 61.50 | 15,459,916 | +0.33(+0.54%) |
Mar 07, 2014 | 60.77 | 61.21 | 60.52 | 61.17 | 19,660,344 | +0.79(+1.31%) |
Mar 06, 2014 | 60.32 | 60.49 | 60.06 | 60.38 | 19,582,608 | -0.03(-0.04%) |
Mar 05, 2014 | 61.30 | 61.36 | 60.14 | 60.40 | 30,567,106 | -1.75(-2.82%) |
Mar 04, 2014 | 62.20 | 62.37 | 61.73 | 62.15 | 19,514,080 | +0.66(+1.07%) |