Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 63.10 | 63.28 | 62.78 | 63.18 | 16,054,840 | -0.05(-0.09%) |
Apr 29, 2014 | 63.25 | 63.80 | 63.22 | 63.24 | 12,263,089 | +0.29(+0.46%) |
Apr 28, 2014 | 63.06 | 63.11 | 62.42 | 62.95 | 16,566,920 | +0.11(+0.17%) |
Apr 25, 2014 | 63.04 | 63.24 | 62.64 | 62.84 | 13,162,984 | -0.38(-0.60%) |
Apr 24, 2014 | 63.38 | 63.53 | 63.10 | 63.22 | 13,169,233 | +0.02(+0.03%) |
Apr 23, 2014 | 62.86 | 63.37 | 62.86 | 63.20 | 12,491,382 | +0.33(+0.53%) |
Apr 22, 2014 | 62.79 | 63.04 | 62.49 | 62.87 | 9,413,057 | -0.10(-0.16%) |
Apr 21, 2014 | 62.60 | 63.02 | 62.49 | 62.97 | 12,570,448 | +0.42(+0.68%) |
Apr 17, 2014 | 62.06 | 62.54 | 62.54 | 62.54 | 27,520,028 | +0.57(+0.91%) |
Apr 16, 2014 | 61.60 | 61.99 | 61.51 | 61.98 | 19,320,908 | +0.73(+1.20%) |
Apr 15, 2014 | 60.39 | 61.26 | 60.20 | 61.24 | 33,274,820 | +0.81(+1.34%) |
Apr 14, 2014 | 60.08 | 60.56 | 59.79 | 60.43 | 14,718,921 | +0.82(+1.37%) |
Apr 11, 2014 | 59.49 | 59.97 | 59.46 | 59.62 | 19,963,104 | -0.17(-0.28%) |
Apr 10, 2014 | 60.40 | 60.79 | 59.66 | 59.79 | 17,558,340 | -0.84(-1.39%) |
Apr 09, 2014 | 60.54 | 60.67 | 60.02 | 60.63 | 10,465,764 | +0.28(+0.46%) |
Apr 08, 2014 | 59.90 | 60.48 | 59.79 | 60.35 | 16,869,116 | +0.60(+1.00%) |
Apr 07, 2014 | 60.63 | 60.75 | 59.75 | 59.75 | 16,163,277 | -1.02(-1.67%) |
Apr 04, 2014 | 61.45 | 61.54 | 60.66 | 60.77 | 20,775,090 | -0.22(-0.36%) |
Apr 03, 2014 | 60.74 | 61.24 | 60.64 | 60.99 | 15,899,514 | +0.39(+0.65%) |
Apr 02, 2014 | 60.26 | 60.71 | 60.21 | 60.60 | 14,821,044 | +0.22(+0.36%) |
Apr 01, 2014 | 60.05 | 60.39 | 60.02 | 60.39 | 15,016,375 | +0.36(+0.60%) |
Mar 31, 2014 | 60.33 | 60.39 | 59.85 | 60.03 | 12,538,258 | +0.00(+0.00%) |
Mar 28, 2014 | 59.48 | 60.16 | 59.45 | 60.03 | 14,770,170 | +0.74(+1.25%) |
Mar 27, 2014 | 58.83 | 59.47 | 58.69 | 59.29 | 16,892,654 | +0.48(+0.81%) |
Mar 26, 2014 | 59.29 | 59.44 | 58.77 | 58.81 | 12,604,288 | -0.28(-0.47%) |
Mar 25, 2014 | 58.86 | 59.13 | 58.84 | 59.09 | 10,495,086 | +0.53(+0.90%) |
Mar 24, 2014 | 58.86 | 59.13 | 58.45 | 58.56 | 14,834,303 | -0.12(-0.21%) |
Mar 21, 2014 | 58.72 | 59.12 | 58.67 | 58.68 | 20,963,500 | +0.16(+0.27%) |
Mar 20, 2014 | 58.01 | 58.62 | 57.81 | 58.52 | 12,911,505 | +0.23(+0.39%) |
Mar 19, 2014 | 58.76 | 58.77 | 57.93 | 58.29 | 13,803,920 | -0.44(-0.75%) |
Mar 18, 2014 | 58.46 | 58.92 | 58.28 | 58.74 | 10,402,964 | +0.49(+0.84%) |
Mar 17, 2014 | 58.17 | 58.43 | 58.02 | 58.25 | 15,506,241 | +0.31(+0.53%) |
Mar 14, 2014 | 57.82 | 58.17 | 57.74 | 57.94 | 15,883,027 | +0.05(+0.09%) |
Mar 13, 2014 | 58.56 | 58.58 | 57.66 | 57.88 | 16,787,814 | -0.58(-1.00%) |
Mar 12, 2014 | 58.05 | 58.62 | 57.99 | 58.47 | 13,966,546 | +0.01(+0.01%) |
Mar 11, 2014 | 59.21 | 59.25 | 58.27 | 58.46 | 18,267,546 | -0.67(-1.13%) |
Mar 10, 2014 | 58.98 | 59.17 | 58.64 | 59.13 | 13,215,021 | +0.09(+0.16%) |
Mar 07, 2014 | 59.17 | 59.21 | 58.81 | 59.04 | 14,689,363 | +0.11(+0.19%) |
Mar 06, 2014 | 58.54 | 58.98 | 58.51 | 58.92 | 11,593,402 | +0.42(+0.72%) |
Mar 05, 2014 | 58.87 | 58.92 | 58.35 | 58.50 | 16,165,911 | -0.55(-0.93%) |
Mar 04, 2014 | 58.92 | 59.23 | 58.70 | 59.05 | 15,667,260 | +0.64(+1.09%) |
Mar 03, 2014 | 58.43 | 59.09 | 58.23 | 58.41 | 18,560,914 | -0.38(-0.64%) |
Feb 28, 2014 | 58.54 | 59.01 | 58.44 | 58.79 | 15,616,301 | +0.30(+0.50%) |
Feb 27, 2014 | 58.45 | 58.59 | 58.07 | 58.49 | 13,910,284 | +0.06(+0.10%) |
Feb 26, 2014 | 58.83 | 58.90 | 58.25 | 58.43 | 14,966,496 | -0.37(-0.63%) |
Feb 25, 2014 | 58.72 | 58.92 | 58.33 | 58.80 | 14,286,974 | -0.03(-0.05%) |
Feb 24, 2014 | 58.39 | 59.35 | 57.96 | 58.83 | 27,729,924 | +0.87(+1.50%) |
Feb 21, 2014 | 58.55 | 58.56 | 57.92 | 57.96 | 17,268,760 | -0.46(-0.79%) |
Feb 20, 2014 | 58.02 | 58.54 | 57.94 | 58.42 | 14,039,142 | +0.38(+0.66%) |
Feb 19, 2014 | 57.78 | 58.63 | 57.78 | 58.04 | 35,439,664 | +0.07(+0.13%) |
Feb 18, 2014 | 57.79 | 58.04 | 57.69 | 57.97 | 13,188,896 | +0.26(+0.45%) |
Feb 14, 2014 | 57.01 | 57.70 | 57.70 | 57.70 | 18,812,584 | +0.74(+1.31%) |
Feb 13, 2014 | 56.42 | 57.11 | 56.27 | 56.96 | 14,597,657 | +0.27(+0.47%) |
Feb 12, 2014 | 57.00 | 57.11 | 56.63 | 56.69 | 10,140,936 | -0.13(-0.24%) |
Feb 11, 2014 | 56.15 | 57.02 | 56.09 | 56.82 | 16,182,305 | +0.73(+1.30%) |
Feb 10, 2014 | 56.36 | 56.43 | 55.86 | 56.09 | 11,835,931 | -0.27(-0.49%) |
Feb 07, 2014 | 56.11 | 56.46 | 55.77 | 56.37 | 18,490,424 | +0.60(+1.08%) |
Feb 06, 2014 | 55.09 | 55.90 | 55.07 | 55.77 | 19,360,684 | +0.82(+1.49%) |
Feb 05, 2014 | 55.49 | 55.50 | 54.87 | 54.95 | 40,611,788 | -0.54(-0.98%) |
Feb 04, 2014 | 55.24 | 55.63 | 55.03 | 55.49 | 30,311,728 | +0.56(+1.03%) |