Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 65.86 | 66.09 | 65.58 | 65.69 | 17,583,254 | -0.48(-0.73%) |
May 29, 2014 | 66.35 | 66.42 | 66.01 | 66.17 | 9,332,846 | +0.14(+0.21%) |
May 28, 2014 | 66.14 | 66.69 | 66.03 | 66.03 | 11,608,341 | -0.20(-0.30%) |
May 27, 2014 | 66.39 | 66.58 | 65.95 | 66.23 | 12,793,717 | +0.03(+0.04%) |
May 23, 2014 | 66.35 | 66.20 | 66.20 | 66.20 | 8,281,101 | -0.18(-0.27%) |
May 22, 2014 | 66.52 | 66.63 | 66.32 | 66.38 | 4,547,945 | -0.29(-0.43%) |
May 21, 2014 | 65.90 | 66.79 | 65.81 | 66.67 | 11,836,829 | +0.89(+1.35%) |
May 20, 2014 | 65.79 | 66.05 | 65.63 | 65.78 | 9,387,267 | -0.13(-0.20%) |
May 19, 2014 | 65.61 | 66.07 | 65.61 | 65.91 | 8,932,818 | +0.08(+0.13%) |
May 16, 2014 | 65.73 | 65.99 | 65.55 | 65.82 | 15,869,945 | -0.03(-0.04%) |
May 15, 2014 | 66.65 | 66.92 | 65.56 | 65.85 | 20,887,416 | -0.99(-1.48%) |
May 14, 2014 | 66.88 | 67.09 | 66.72 | 66.84 | 10,711,549 | -0.05(-0.07%) |
May 13, 2014 | 66.76 | 67.11 | 66.61 | 66.88 | 11,524,388 | +0.09(+0.13%) |
May 12, 2014 | 66.86 | 66.88 | 66.34 | 66.80 | 13,508,813 | +0.18(+0.27%) |
May 09, 2014 | 66.46 | 66.76 | 66.16 | 66.61 | 13,695,641 | +0.21(+0.31%) |
May 08, 2014 | 66.91 | 67.03 | 66.31 | 66.41 | 13,733,386 | -0.51(-0.77%) |
May 07, 2014 | 66.92 | 67.14 | 66.71 | 66.92 | 16,942,548 | +0.29(+0.43%) |
May 06, 2014 | 66.59 | 67.04 | 66.46 | 66.63 | 14,237,643 | -0.16(-0.23%) |
May 05, 2014 | 66.00 | 66.93 | 65.93 | 66.79 | 11,715,053 | +0.58(+0.88%) |
May 02, 2014 | 65.73 | 66.79 | 65.54 | 66.20 | 17,211,110 | +0.39(+0.59%) |
May 01, 2014 | 66.17 | 66.45 | 65.68 | 65.81 | 17,172,722 | -0.65(-0.98%) |
Apr 30, 2014 | 65.63 | 66.46 | 65.36 | 66.46 | 21,488,310 | +0.62(+0.95%) |
Apr 29, 2014 | 65.92 | 66.57 | 65.70 | 65.84 | 15,523,426 | +0.18(+0.28%) |
Apr 28, 2014 | 65.37 | 65.85 | 65.10 | 65.66 | 19,583,016 | +0.49(+0.76%) |
Apr 25, 2014 | 64.89 | 65.27 | 64.85 | 65.17 | 16,019,292 | +0.26(+0.40%) |
Apr 24, 2014 | 65.21 | 65.29 | 64.81 | 64.91 | 13,953,202 | -0.32(-0.49%) |
Apr 23, 2014 | 65.28 | 65.52 | 65.11 | 65.22 | 13,344,519 | +0.08(+0.13%) |
Apr 22, 2014 | 65.24 | 65.46 | 65.04 | 65.14 | 12,511,131 | -0.36(-0.55%) |
Apr 21, 2014 | 64.92 | 65.50 | 64.83 | 65.50 | 12,225,390 | +0.33(+0.51%) |
Apr 17, 2014 | 64.70 | 65.17 | 65.17 | 65.17 | 23,790,252 | +0.31(+0.48%) |
Apr 16, 2014 | 64.28 | 64.96 | 64.23 | 64.86 | 19,262,736 | +0.82(+1.28%) |
Apr 15, 2014 | 63.33 | 64.06 | 63.00 | 64.04 | 19,951,982 | +0.53(+0.84%) |
Apr 14, 2014 | 63.27 | 63.64 | 62.78 | 63.51 | 14,784,977 | +0.74(+1.18%) |
Apr 11, 2014 | 62.63 | 63.22 | 62.49 | 62.77 | 20,574,872 | -0.04(-0.06%) |
Apr 10, 2014 | 62.94 | 63.46 | 62.46 | 62.81 | 20,572,386 | -0.36(-0.57%) |
Apr 09, 2014 | 63.44 | 63.47 | 62.71 | 63.17 | 16,111,666 | -0.08(-0.12%) |
Apr 08, 2014 | 62.96 | 63.52 | 62.79 | 63.24 | 15,780,832 | +0.43(+0.69%) |
Apr 07, 2014 | 63.11 | 63.30 | 62.79 | 62.81 | 15,594,397 | -0.38(-0.60%) |
Apr 04, 2014 | 63.80 | 64.06 | 63.13 | 63.19 | 19,255,438 | -0.37(-0.58%) |
Apr 03, 2014 | 63.49 | 63.95 | 63.32 | 63.56 | 15,582,517 | -0.01(-0.02%) |
Apr 02, 2014 | 63.30 | 63.64 | 63.07 | 63.57 | 14,706,348 | +0.14(+0.22%) |
Apr 01, 2014 | 63.37 | 63.56 | 63.13 | 63.43 | 14,598,614 | +0.03(+0.05%) |
Mar 31, 2014 | 63.92 | 64.15 | 63.16 | 63.39 | 18,739,688 | -0.01(-0.02%) |
Mar 28, 2014 | 62.61 | 63.58 | 62.61 | 63.41 | 18,985,922 | +0.95(+1.52%) |
Mar 27, 2014 | 61.40 | 62.63 | 61.04 | 62.46 | 23,690,686 | +1.00(+1.63%) |
Mar 26, 2014 | 62.02 | 62.03 | 61.27 | 61.46 | 16,890,546 | -0.14(-0.22%) |
Mar 25, 2014 | 61.72 | 62.19 | 61.52 | 61.60 | 15,079,350 | +0.18(+0.29%) |
Mar 24, 2014 | 61.50 | 61.72 | 61.32 | 61.42 | 14,677,423 | +0.21(+0.35%) |
Mar 21, 2014 | 61.72 | 62.30 | 61.21 | 61.21 | 37,723,764 | -0.18(-0.29%) |
Mar 20, 2014 | 60.64 | 61.49 | 60.36 | 61.38 | 15,960,570 | +0.55(+0.91%) |
Mar 19, 2014 | 61.43 | 61.85 | 60.44 | 60.83 | 15,248,461 | -0.64(-1.03%) |
Mar 18, 2014 | 61.27 | 61.82 | 61.05 | 61.47 | 13,421,238 | +0.25(+0.41%) |
Mar 17, 2014 | 60.97 | 61.35 | 60.84 | 61.21 | 13,363,012 | +0.55(+0.91%) |
Mar 14, 2014 | 60.73 | 61.15 | 60.54 | 60.66 | 18,076,860 | -0.11(-0.18%) |
Mar 13, 2014 | 61.29 | 61.38 | 60.57 | 60.77 | 15,193,705 | -0.37(-0.60%) |
Mar 12, 2014 | 60.77 | 61.31 | 60.71 | 61.14 | 14,954,112 | +0.13(+0.21%) |
Mar 11, 2014 | 61.89 | 62.04 | 60.69 | 61.01 | 18,675,240 | -0.97(-1.56%) |
Mar 10, 2014 | 61.75 | 62.01 | 61.43 | 61.98 | 15,339,417 | +0.33(+0.54%) |
Mar 07, 2014 | 61.25 | 61.69 | 61.00 | 61.65 | 19,507,106 | +0.80(+1.31%) |
Mar 06, 2014 | 60.79 | 60.97 | 60.53 | 60.85 | 19,429,976 | -0.03(-0.04%) |
Mar 05, 2014 | 61.78 | 61.84 | 60.61 | 60.88 | 30,328,858 | -1.77(-2.82%) |
Mar 04, 2014 | 62.69 | 62.86 | 62.22 | 62.64 | 19,361,982 | +0.66(+1.07%) |