Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 64.91 | 65.11 | 64.47 | 64.80 | 1,917,508 | -0.32(-0.49%) |
Apr 29, 2014 | 64.36 | 65.17 | 64.21 | 65.12 | 2,673,545 | +0.92(+1.43%) |
Apr 28, 2014 | 64.54 | 64.97 | 63.84 | 64.20 | 2,807,042 | -0.27(-0.42%) |
Apr 25, 2014 | 64.30 | 64.52 | 63.91 | 64.47 | 1,562,749 | +0.10(+0.15%) |
Apr 24, 2014 | 64.07 | 64.41 | 63.84 | 64.37 | 1,144,812 | +0.38(+0.59%) |
Apr 23, 2014 | 64.29 | 64.45 | 63.73 | 63.99 | 2,153,934 | -0.38(-0.60%) |
Apr 22, 2014 | 64.44 | 64.67 | 64.01 | 64.38 | 1,615,385 | +0.18(+0.28%) |
Apr 21, 2014 | 64.20 | 64.26 | 63.76 | 64.20 | 1,267,411 | -0.22(-0.35%) |
Apr 17, 2014 | 64.19 | 64.42 | 64.42 | 64.42 | 3,401,620 | +0.05(+0.08%) |
Apr 16, 2014 | 63.57 | 64.42 | 63.36 | 64.37 | 3,101,883 | +1.15(+1.82%) |
Apr 15, 2014 | 62.35 | 63.24 | 61.88 | 63.22 | 3,125,654 | +1.45(+2.34%) |
Apr 14, 2014 | 61.18 | 61.79 | 61.04 | 61.77 | 2,206,624 | +0.89(+1.47%) |
Apr 11, 2014 | 61.08 | 61.60 | 60.77 | 60.88 | 2,852,730 | -0.66(-1.07%) |
Apr 10, 2014 | 62.14 | 62.68 | 61.41 | 61.54 | 1,846,332 | -0.71(-1.13%) |
Apr 09, 2014 | 62.38 | 62.46 | 61.62 | 62.24 | 2,758,994 | +0.16(+0.26%) |
Apr 08, 2014 | 60.94 | 62.76 | 60.73 | 62.08 | 5,352,163 | +1.99(+3.31%) |
Apr 07, 2014 | 59.80 | 60.27 | 59.70 | 60.09 | 6,881,527 | +0.29(+0.48%) |
Apr 04, 2014 | 61.05 | 61.16 | 59.66 | 59.80 | 2,381,863 | -1.10(-1.80%) |
Apr 03, 2014 | 60.96 | 61.27 | 60.67 | 60.90 | 4,727,567 | +0.11(+0.18%) |
Apr 02, 2014 | 61.18 | 61.39 | 60.72 | 60.80 | 2,237,340 | -0.15(-0.25%) |
Apr 01, 2014 | 60.29 | 60.97 | 60.02 | 60.95 | 5,127,262 | +1.23(+2.06%) |
Mar 31, 2014 | 60.13 | 60.14 | 59.41 | 59.72 | 3,011,920 | +0.13(+0.22%) |
Mar 28, 2014 | 60.05 | 60.22 | 59.26 | 59.58 | 3,210,371 | -0.45(-0.74%) |
Mar 27, 2014 | 60.03 | 60.63 | 59.82 | 60.03 | 2,725,264 | +0.00(+0.00%) |
Mar 26, 2014 | 60.36 | 60.51 | 59.99 | 60.03 | 3,702,282 | -0.12(-0.21%) |
Mar 25, 2014 | 60.17 | 60.47 | 59.68 | 60.15 | 3,160,369 | +0.06(+0.10%) |
Mar 24, 2014 | 61.22 | 61.50 | 59.90 | 60.09 | 3,017,481 | -0.96(-1.56%) |
Mar 21, 2014 | 62.02 | 62.18 | 60.97 | 61.05 | 3,391,173 | -0.67(-1.09%) |
Mar 20, 2014 | 62.09 | 62.09 | 61.47 | 61.72 | 1,600,283 | -0.51(-0.82%) |
Mar 19, 2014 | 62.52 | 62.71 | 61.80 | 62.22 | 1,823,878 | -0.38(-0.61%) |
Mar 18, 2014 | 62.53 | 63.05 | 62.47 | 62.61 | 1,391,239 | +0.15(+0.24%) |
Mar 17, 2014 | 62.22 | 62.87 | 62.19 | 62.46 | 2,118,862 | +0.58(+0.94%) |
Mar 14, 2014 | 62.28 | 62.39 | 61.54 | 61.88 | 2,766,854 | -0.43(-0.69%) |
Mar 13, 2014 | 62.73 | 62.89 | 62.13 | 62.30 | 2,398,367 | -0.38(-0.60%) |
Mar 12, 2014 | 62.16 | 62.83 | 62.14 | 62.68 | 1,882,208 | +0.08(+0.13%) |
Mar 11, 2014 | 62.68 | 62.92 | 62.22 | 62.60 | 2,470,511 | -0.08(-0.13%) |
Mar 10, 2014 | 62.32 | 62.68 | 62.00 | 62.68 | 1,640,066 | +0.16(+0.26%) |
Mar 07, 2014 | 61.97 | 62.72 | 61.74 | 62.52 | 2,129,309 | +0.88(+1.42%) |
Mar 06, 2014 | 61.87 | 62.12 | 61.59 | 61.64 | 1,424,477 | -0.21(-0.33%) |
Mar 05, 2014 | 62.08 | 62.14 | 61.61 | 61.85 | 3,390,840 | -0.41(-0.66%) |
Mar 04, 2014 | 62.23 | 63.05 | 61.69 | 62.26 | 1,793,441 | +1.04(+1.71%) |
Mar 03, 2014 | 61.13 | 61.38 | 60.77 | 61.22 | 1,828,723 | -0.25(-0.41%) |
Feb 28, 2014 | 60.55 | 62.05 | 60.47 | 61.47 | 3,421,008 | +1.11(+1.83%) |
Feb 27, 2014 | 60.30 | 60.72 | 60.13 | 60.36 | 2,228,359 | -0.34(-0.56%) |
Feb 26, 2014 | 60.95 | 61.36 | 60.59 | 60.70 | 2,760,026 | +0.62(+1.04%) |
Feb 25, 2014 | 60.60 | 60.66 | 59.78 | 60.07 | 4,221,027 | -0.37(-0.62%) |
Feb 24, 2014 | 60.13 | 60.96 | 60.12 | 60.45 | 1,542,633 | +0.22(+0.37%) |
Feb 21, 2014 | 60.40 | 60.98 | 60.17 | 60.22 | 1,569,685 | -0.19(-0.31%) |
Feb 20, 2014 | 60.20 | 60.62 | 60.00 | 60.41 | 2,096,697 | +0.42(+0.70%) |
Feb 19, 2014 | 60.27 | 60.74 | 59.97 | 59.99 | 2,070,558 | -0.61(-1.01%) |
Feb 18, 2014 | 60.54 | 60.87 | 60.15 | 60.61 | 1,934,734 | +0.09(+0.15%) |
Feb 14, 2014 | 60.04 | 60.52 | 60.52 | 60.52 | 2,953,194 | +0.39(+0.65%) |
Feb 13, 2014 | 59.38 | 60.21 | 59.18 | 60.13 | 3,319,446 | +0.59(+0.99%) |
Feb 12, 2014 | 59.88 | 60.06 | 59.17 | 59.54 | 3,658,210 | +0.09(+0.15%) |
Feb 11, 2014 | 59.00 | 59.77 | 58.84 | 59.45 | 4,135,623 | +0.35(+0.59%) |
Feb 10, 2014 | 59.20 | 59.56 | 58.87 | 59.10 | 6,808,234 | -0.10(-0.17%) |
Feb 07, 2014 | 59.21 | 59.57 | 58.57 | 59.20 | 4,099,857 | -0.27(-0.45%) |
Feb 06, 2014 | 59.71 | 59.82 | 58.96 | 59.47 | 5,726,807 | +1.28(+2.20%) |
Feb 05, 2014 | 61.91 | 61.91 | 56.64 | 58.18 | 9,098,393 | -3.41(-5.54%) |
Feb 04, 2014 | 61.31 | 62.11 | 61.17 | 61.59 | 2,768,166 | +0.81(+1.33%) |