Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 68.21 | 68.70 | 68.18 | 68.59 | 1,379,849 | +0.10(+0.14%) |
May 29, 2014 | 68.13 | 68.50 | 67.92 | 68.49 | 2,182,898 | +0.77(+1.14%) |
May 28, 2014 | 67.48 | 68.21 | 67.47 | 67.72 | 2,597,450 | +0.24(+0.36%) |
May 27, 2014 | 66.89 | 67.55 | 66.82 | 67.48 | 1,600,794 | +0.61(+0.91%) |
May 23, 2014 | 66.81 | 66.88 | 66.88 | 66.88 | 1,287,423 | +0.21(+0.31%) |
May 22, 2014 | 66.15 | 66.87 | 66.12 | 66.67 | 1,026,379 | +0.49(+0.74%) |
May 21, 2014 | 66.17 | 66.40 | 65.90 | 66.18 | 1,098,783 | +0.21(+0.32%) |
May 20, 2014 | 66.10 | 66.37 | 65.79 | 65.97 | 1,162,005 | -0.12(-0.19%) |
May 19, 2014 | 65.38 | 66.18 | 65.36 | 66.09 | 1,376,426 | +0.77(+1.18%) |
May 16, 2014 | 65.33 | 65.66 | 65.28 | 65.32 | 2,213,172 | +0.08(+0.12%) |
May 15, 2014 | 65.49 | 65.62 | 64.87 | 65.24 | 1,465,065 | -0.54(-0.83%) |
May 14, 2014 | 65.94 | 66.22 | 65.62 | 65.79 | 1,143,728 | -0.22(-0.34%) |
May 13, 2014 | 65.47 | 66.05 | 65.36 | 66.01 | 1,648,118 | +0.27(+0.41%) |
May 12, 2014 | 65.63 | 65.83 | 65.55 | 65.74 | 1,255,046 | +0.35(+0.53%) |
May 09, 2014 | 65.42 | 65.67 | 65.15 | 65.39 | 2,224,423 | -0.07(-0.11%) |
May 08, 2014 | 65.80 | 66.05 | 65.43 | 65.47 | 2,061,620 | -0.33(-0.50%) |
May 07, 2014 | 65.75 | 66.06 | 65.47 | 65.80 | 2,638,853 | +0.12(+0.19%) |
May 06, 2014 | 65.79 | 65.85 | 65.22 | 65.67 | 3,268,487 | -0.46(-0.69%) |
May 05, 2014 | 66.74 | 67.13 | 65.82 | 66.13 | 3,760,173 | -1.39(-2.06%) |
May 02, 2014 | 66.33 | 68.07 | 66.05 | 67.52 | 7,928,872 | +3.06(+4.75%) |
May 01, 2014 | 64.47 | 64.72 | 63.84 | 64.46 | 2,815,691 | -0.34(-0.52%) |
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%) |