Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 61.83 | 62.44 | 61.79 | 62.41 | 7,348,857 | +0.64(+1.04%) |
May 29, 2014 | 61.51 | 61.94 | 61.43 | 61.77 | 4,893,168 | +0.37(+0.60%) |
May 28, 2014 | 61.28 | 61.73 | 61.25 | 61.40 | 6,181,623 | -0.05(-0.08%) |
May 27, 2014 | 61.55 | 61.63 | 61.20 | 61.45 | 6,606,447 | -0.02(-0.03%) |
May 23, 2014 | 61.42 | 61.46 | 61.46 | 61.46 | 4,555,934 | +0.27(+0.44%) |
May 22, 2014 | 61.61 | 61.72 | 61.16 | 61.19 | 4,487,325 | -0.31(-0.51%) |
May 21, 2014 | 61.73 | 61.75 | 61.19 | 61.51 | 7,010,541 | -0.02(-0.04%) |
May 20, 2014 | 62.07 | 62.08 | 61.39 | 61.53 | 9,148,150 | -0.75(-1.20%) |
May 19, 2014 | 62.68 | 62.70 | 62.19 | 62.28 | 6,687,474 | -0.33(-0.52%) |
May 16, 2014 | 62.59 | 62.90 | 62.31 | 62.60 | 8,911,272 | +0.15(+0.23%) |
May 15, 2014 | 62.01 | 62.95 | 61.98 | 62.46 | 15,997,838 | -1.55(-2.43%) |
May 14, 2014 | 64.26 | 64.26 | 63.46 | 64.01 | 6,878,892 | -0.33(-0.51%) |
May 13, 2014 | 64.36 | 64.52 | 64.21 | 64.33 | 5,309,439 | -0.01(-0.01%) |
May 12, 2014 | 64.18 | 64.41 | 63.94 | 64.34 | 7,329,156 | -0.04(-0.06%) |
May 09, 2014 | 63.83 | 64.45 | 63.83 | 64.38 | 6,023,202 | +0.41(+0.65%) |
May 08, 2014 | 63.41 | 64.08 | 63.41 | 63.97 | 5,904,333 | +0.59(+0.94%) |
May 07, 2014 | 63.29 | 63.49 | 63.03 | 63.38 | 7,469,183 | +0.35(+0.55%) |
May 06, 2014 | 63.28 | 63.33 | 62.99 | 63.03 | 6,782,890 | -0.49(-0.78%) |
May 05, 2014 | 63.71 | 63.78 | 63.43 | 63.52 | 5,682,469 | -0.40(-0.63%) |
May 02, 2014 | 64.31 | 64.44 | 63.83 | 63.92 | 6,956,213 | -0.47(-0.73%) |
May 01, 2014 | 64.42 | 64.42 | 63.95 | 64.39 | 6,308,781 | -0.01(-0.01%) |
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%) |