Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 65.10 | 65.93 | 64.83 | 65.93 | 21,662,848 | +0.62(+0.95%) |
Apr 29, 2014 | 65.39 | 66.03 | 65.17 | 65.31 | 15,649,513 | +0.18(+0.28%) |
Apr 28, 2014 | 64.84 | 65.32 | 64.58 | 65.13 | 19,742,078 | +0.49(+0.76%) |
Apr 25, 2014 | 64.37 | 64.74 | 64.33 | 64.64 | 16,149,407 | +0.26(+0.40%) |
Apr 24, 2014 | 64.69 | 64.76 | 64.29 | 64.38 | 14,066,536 | -0.32(-0.49%) |
Apr 23, 2014 | 64.76 | 64.99 | 64.59 | 64.70 | 13,452,908 | +0.08(+0.13%) |
Apr 22, 2014 | 64.72 | 64.93 | 64.52 | 64.61 | 12,612,751 | -0.36(-0.55%) |
Apr 21, 2014 | 64.40 | 64.98 | 64.31 | 64.98 | 12,324,689 | +0.33(+0.51%) |
Apr 17, 2014 | 64.18 | 64.65 | 64.65 | 64.65 | 23,983,486 | +0.31(+0.48%) |
Apr 16, 2014 | 63.77 | 64.44 | 63.71 | 64.34 | 19,419,196 | +0.81(+1.28%) |
Apr 15, 2014 | 62.82 | 63.54 | 62.49 | 63.53 | 20,114,040 | +0.53(+0.84%) |
Apr 14, 2014 | 62.76 | 63.12 | 62.28 | 63.00 | 14,905,066 | +0.73(+1.18%) |
Apr 11, 2014 | 62.13 | 62.71 | 61.98 | 62.27 | 20,741,990 | -0.04(-0.06%) |
Apr 10, 2014 | 62.43 | 62.95 | 61.95 | 62.30 | 20,739,484 | -0.35(-0.56%) |
Apr 09, 2014 | 62.93 | 62.95 | 62.21 | 62.66 | 16,242,531 | -0.08(-0.12%) |
Apr 08, 2014 | 62.45 | 63.01 | 62.28 | 62.74 | 15,909,010 | +0.43(+0.69%) |
Apr 07, 2014 | 62.61 | 62.79 | 62.29 | 62.30 | 15,721,061 | -0.37(-0.60%) |
Apr 04, 2014 | 63.28 | 63.55 | 62.63 | 62.68 | 19,411,840 | -0.37(-0.58%) |
Apr 03, 2014 | 62.98 | 63.44 | 62.81 | 63.04 | 15,709,084 | -0.01(-0.02%) |
Apr 02, 2014 | 62.79 | 63.13 | 62.56 | 63.06 | 14,825,799 | +0.14(+0.23%) |
Apr 01, 2014 | 62.86 | 63.04 | 62.63 | 62.92 | 14,717,190 | +0.03(+0.05%) |
Mar 31, 2014 | 63.40 | 63.64 | 62.65 | 62.88 | 18,891,898 | -0.01(-0.02%) |
Mar 28, 2014 | 62.10 | 63.07 | 62.10 | 62.90 | 19,140,132 | +0.94(+1.52%) |
Mar 27, 2014 | 60.91 | 62.12 | 60.55 | 61.96 | 23,883,112 | +0.99(+1.63%) |
Mar 26, 2014 | 61.52 | 61.53 | 60.78 | 60.96 | 17,027,738 | -0.14(-0.22%) |
Mar 25, 2014 | 61.22 | 61.69 | 61.03 | 61.10 | 15,201,830 | +0.17(+0.29%) |
Mar 24, 2014 | 61.00 | 61.22 | 60.82 | 60.93 | 14,796,639 | +0.21(+0.35%) |
Mar 21, 2014 | 61.22 | 61.80 | 60.71 | 60.71 | 38,030,172 | -0.17(-0.29%) |
Mar 20, 2014 | 60.15 | 60.99 | 59.88 | 60.89 | 16,090,208 | +0.55(+0.91%) |
Mar 19, 2014 | 60.93 | 61.35 | 59.95 | 60.34 | 15,372,315 | -0.63(-1.03%) |
Mar 18, 2014 | 60.78 | 61.32 | 60.56 | 60.97 | 13,530,251 | +0.25(+0.41%) |
Mar 17, 2014 | 60.48 | 60.86 | 60.35 | 60.72 | 13,471,551 | +0.55(+0.91%) |
Mar 14, 2014 | 60.24 | 60.66 | 60.06 | 60.17 | 18,223,688 | -0.11(-0.18%) |
Mar 13, 2014 | 60.80 | 60.88 | 60.08 | 60.28 | 15,317,114 | -0.37(-0.61%) |
Mar 12, 2014 | 60.28 | 60.82 | 60.22 | 60.65 | 15,075,575 | +0.13(+0.21%) |
Mar 11, 2014 | 61.39 | 61.54 | 60.21 | 60.52 | 18,826,928 | -0.96(-1.56%) |
Mar 10, 2014 | 61.25 | 61.51 | 60.94 | 61.48 | 15,464,010 | +0.33(+0.54%) |
Mar 07, 2014 | 60.75 | 61.20 | 60.51 | 61.15 | 19,665,550 | +0.79(+1.31%) |
Mar 06, 2014 | 60.30 | 60.48 | 60.04 | 60.36 | 19,587,794 | -0.03(-0.04%) |
Mar 05, 2014 | 61.29 | 61.34 | 60.12 | 60.39 | 30,575,200 | -1.75(-2.82%) |
Mar 04, 2014 | 62.18 | 62.36 | 61.72 | 62.14 | 19,519,248 | +0.66(+1.07%) |
Mar 03, 2014 | 61.65 | 62.15 | 61.05 | 61.48 | 18,463,952 | -0.50(-0.80%) |
Feb 28, 2014 | 61.78 | 62.34 | 61.66 | 61.98 | 19,653,994 | +0.28(+0.45%) |
Feb 27, 2014 | 61.53 | 61.83 | 61.26 | 61.70 | 14,137,066 | +0.03(+0.05%) |
Feb 26, 2014 | 62.16 | 62.36 | 61.50 | 61.67 | 14,116,221 | -0.33(-0.54%) |
Feb 25, 2014 | 62.15 | 62.43 | 61.78 | 62.00 | 16,553,230 | -0.08(-0.13%) |
Feb 24, 2014 | 61.54 | 62.61 | 61.18 | 62.09 | 24,873,146 | +0.91(+1.48%) |
Feb 21, 2014 | 61.47 | 61.53 | 61.12 | 61.18 | 17,531,240 | -0.22(-0.36%) |
Feb 20, 2014 | 60.42 | 61.65 | 60.35 | 61.40 | 22,388,734 | +0.91(+1.51%) |
Feb 19, 2014 | 60.39 | 61.34 | 60.39 | 60.48 | 18,994,084 | -0.08(-0.13%) |
Feb 18, 2014 | 60.56 | 60.98 | 60.10 | 60.56 | 20,159,998 | -0.03(-0.04%) |
Feb 14, 2014 | 59.10 | 60.59 | 60.59 | 60.59 | 28,364,878 | +1.73(+2.93%) |
Feb 13, 2014 | 58.32 | 59.00 | 58.20 | 58.86 | 15,183,659 | +0.23(+0.38%) |
Feb 12, 2014 | 58.59 | 59.14 | 58.35 | 58.63 | 16,702,351 | +0.15(+0.26%) |
Feb 11, 2014 | 57.66 | 58.58 | 57.55 | 58.48 | 20,819,940 | +0.85(+1.47%) |
Feb 10, 2014 | 58.23 | 58.28 | 57.53 | 57.63 | 18,983,200 | -0.68(-1.17%) |
Feb 07, 2014 | 58.02 | 58.34 | 57.78 | 58.31 | 19,622,682 | +0.50(+0.87%) |
Feb 06, 2014 | 57.62 | 58.05 | 57.46 | 57.81 | 21,182,000 | +0.55(+0.96%) |
Feb 05, 2014 | 57.73 | 57.92 | 57.14 | 57.26 | 25,644,856 | -0.28(-0.49%) |
Feb 04, 2014 | 57.77 | 57.94 | 57.14 | 57.54 | 27,237,824 | -0.02(-0.03%) |