Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 64.61 | 64.78 | 64.38 | 64.66 | 4,531,788 | -0.17(-0.26%) |
May 29, 2014 | 64.96 | 65.00 | 64.44 | 64.83 | 4,373,043 | +0.17(+0.26%) |
May 28, 2014 | 64.77 | 64.93 | 64.25 | 64.66 | 2,726,155 | -0.05(-0.07%) |
May 27, 2014 | 64.97 | 65.08 | 64.50 | 64.71 | 2,846,877 | +0.02(+0.04%) |
May 23, 2014 | 65.34 | 64.69 | 64.69 | 64.69 | 3,446,114 | -0.43(-0.65%) |
May 22, 2014 | 65.08 | 65.35 | 64.67 | 65.11 | 1,679,804 | +0.06(+0.10%) |
May 21, 2014 | 64.93 | 65.73 | 64.85 | 65.05 | 3,591,369 | +0.23(+0.35%) |
May 20, 2014 | 64.88 | 65.15 | 64.72 | 64.82 | 4,676,879 | -0.18(-0.28%) |
May 19, 2014 | 64.17 | 65.12 | 64.10 | 65.00 | 3,961,197 | +0.53(+0.82%) |
May 16, 2014 | 63.58 | 64.68 | 63.44 | 64.48 | 5,727,716 | +0.94(+1.48%) |
May 15, 2014 | 63.80 | 63.99 | 63.11 | 63.54 | 5,956,491 | -0.47(-0.73%) |
May 14, 2014 | 64.14 | 64.44 | 63.83 | 64.00 | 4,408,064 | -0.24(-0.37%) |
May 13, 2014 | 63.63 | 64.31 | 63.58 | 64.24 | 3,881,099 | +0.72(+1.13%) |
May 12, 2014 | 63.37 | 63.96 | 63.18 | 63.52 | 2,926,778 | +0.32(+0.51%) |
May 09, 2014 | 63.57 | 63.65 | 62.97 | 63.20 | 3,278,863 | -0.24(-0.37%) |
May 08, 2014 | 63.61 | 63.91 | 63.37 | 63.43 | 3,229,210 | -0.29(-0.46%) |
May 07, 2014 | 63.48 | 63.99 | 63.19 | 63.72 | 2,500,172 | +0.48(+0.76%) |
May 06, 2014 | 63.33 | 63.69 | 63.03 | 63.24 | 2,625,784 | +0.15(+0.24%) |
May 05, 2014 | 62.60 | 63.53 | 62.40 | 63.09 | 3,601,850 | +0.38(+0.60%) |
May 02, 2014 | 62.37 | 63.56 | 62.20 | 62.71 | 4,306,411 | +0.47(+0.76%) |
May 01, 2014 | 62.10 | 62.60 | 61.81 | 62.24 | 4,704,550 | +0.21(+0.34%) |
Apr 30, 2014 | 61.61 | 62.26 | 61.22 | 62.03 | 4,790,075 | +0.33(+0.54%) |
Apr 29, 2014 | 61.66 | 62.96 | 61.09 | 61.69 | 9,174,990 | +0.63(+1.03%) |
Apr 28, 2014 | 63.46 | 63.57 | 60.87 | 61.06 | 13,699,625 | -4.87(-7.38%) |
Apr 25, 2014 | 65.35 | 66.20 | 65.02 | 65.93 | 6,138,912 | +0.47(+0.71%) |
Apr 24, 2014 | 65.56 | 65.56 | 64.80 | 65.46 | 6,669,438 | +0.18(+0.28%) |
Apr 23, 2014 | 64.89 | 65.68 | 64.85 | 65.28 | 4,224,987 | +0.33(+0.51%) |
Apr 22, 2014 | 64.77 | 65.28 | 64.47 | 64.95 | 2,486,424 | -0.17(-0.25%) |
Apr 21, 2014 | 64.94 | 65.20 | 64.64 | 65.11 | 2,904,719 | +0.06(+0.08%) |
Apr 17, 2014 | 64.40 | 65.06 | 65.06 | 65.06 | 6,510,256 | +0.85(+1.33%) |
Apr 16, 2014 | 64.12 | 64.57 | 63.69 | 64.21 | 4,450,470 | +0.46(+0.72%) |
Apr 15, 2014 | 62.86 | 64.06 | 62.67 | 63.75 | 5,311,287 | +0.95(+1.51%) |
Apr 14, 2014 | 61.92 | 63.12 | 61.74 | 62.80 | 5,356,812 | +1.07(+1.73%) |
Apr 11, 2014 | 61.77 | 62.30 | 61.38 | 61.73 | 4,532,206 | -0.36(-0.57%) |
Apr 10, 2014 | 62.20 | 62.78 | 61.74 | 62.09 | 4,008,703 | -0.12(-0.19%) |
Apr 09, 2014 | 61.89 | 62.30 | 61.38 | 62.21 | 3,366,458 | +0.51(+0.82%) |
Apr 08, 2014 | 60.82 | 62.00 | 60.77 | 61.70 | 4,504,988 | +0.73(+1.20%) |
Apr 07, 2014 | 62.03 | 62.18 | 60.91 | 60.97 | 4,902,178 | -1.40(-2.24%) |
Apr 04, 2014 | 62.11 | 62.75 | 61.84 | 62.37 | 4,661,650 | +0.63(+1.02%) |
Apr 03, 2014 | 61.96 | 62.33 | 61.65 | 61.73 | 3,604,376 | -0.23(-0.37%) |
Apr 02, 2014 | 61.79 | 62.09 | 61.59 | 61.96 | 4,136,985 | +0.31(+0.50%) |
Apr 01, 2014 | 61.47 | 61.81 | 61.05 | 61.66 | 3,710,580 | +0.15(+0.24%) |
Mar 31, 2014 | 61.53 | 61.61 | 61.06 | 61.51 | 4,599,580 | +0.16(+0.26%) |
Mar 28, 2014 | 60.49 | 61.37 | 60.06 | 61.35 | 4,821,833 | +1.30(+2.16%) |
Mar 27, 2014 | 59.04 | 60.19 | 58.99 | 60.05 | 5,553,619 | +1.00(+1.69%) |
Mar 26, 2014 | 59.35 | 59.63 | 58.92 | 59.06 | 3,815,674 | -0.01(-0.01%) |
Mar 25, 2014 | 58.99 | 59.21 | 58.78 | 59.06 | 3,384,632 | +0.50(+0.85%) |
Mar 24, 2014 | 58.88 | 59.32 | 58.35 | 58.57 | 3,889,517 | -0.25(-0.43%) |
Mar 21, 2014 | 58.85 | 59.25 | 58.54 | 58.82 | 7,101,150 | +0.59(+1.02%) |
Mar 20, 2014 | 58.35 | 58.69 | 57.90 | 58.23 | 6,201,045 | -0.21(-0.36%) |
Mar 19, 2014 | 58.63 | 58.86 | 58.12 | 58.44 | 5,193,494 | -0.24(-0.40%) |
Mar 18, 2014 | 58.77 | 59.31 | 58.56 | 58.68 | 4,404,452 | +0.17(+0.30%) |
Mar 17, 2014 | 58.67 | 59.20 | 57.73 | 58.50 | 7,627,037 | -0.42(-0.71%) |
Mar 14, 2014 | 59.44 | 59.75 | 58.73 | 58.92 | 5,005,324 | -0.46(-0.77%) |
Mar 13, 2014 | 61.02 | 61.07 | 58.87 | 59.38 | 9,911,828 | -1.68(-2.76%) |
Mar 12, 2014 | 61.05 | 61.32 | 60.51 | 61.06 | 6,126,171 | -0.40(-0.66%) |
Mar 11, 2014 | 62.20 | 62.28 | 61.19 | 61.47 | 4,056,362 | -0.65(-1.05%) |
Mar 10, 2014 | 62.06 | 62.21 | 61.58 | 62.12 | 3,093,748 | -0.12(-0.19%) |
Mar 07, 2014 | 61.92 | 62.25 | 61.61 | 62.24 | 4,595,323 | +0.65(+1.06%) |
Mar 06, 2014 | 60.97 | 61.68 | 60.84 | 61.58 | 2,369,067 | +0.59(+0.97%) |
Mar 05, 2014 | 61.21 | 61.52 | 60.69 | 60.99 | 3,823,255 | -0.28(-0.46%) |
Mar 04, 2014 | 61.21 | 61.52 | 60.72 | 61.28 | 3,722,535 | +0.65(+1.06%) |