Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.82 | 68.31 | 67.80 | 68.21 | 1,387,657 | +0.10(+0.14%) |
May 29, 2014 | 67.74 | 68.12 | 67.54 | 68.11 | 2,195,251 | +0.77(+1.14%) |
May 28, 2014 | 67.10 | 67.82 | 67.09 | 67.34 | 2,612,149 | +0.24(+0.36%) |
May 27, 2014 | 66.52 | 67.17 | 66.45 | 67.10 | 1,609,853 | +0.60(+0.91%) |
May 23, 2014 | 66.44 | 66.50 | 66.50 | 66.50 | 1,294,709 | +0.20(+0.31%) |
May 22, 2014 | 65.78 | 66.49 | 65.74 | 66.30 | 1,032,187 | +0.49(+0.74%) |
May 21, 2014 | 65.80 | 66.03 | 65.53 | 65.81 | 1,105,001 | +0.21(+0.32%) |
May 20, 2014 | 65.73 | 65.99 | 65.42 | 65.59 | 1,168,581 | -0.12(-0.19%) |
May 19, 2014 | 65.02 | 65.81 | 64.99 | 65.72 | 1,384,215 | +0.76(+1.18%) |
May 16, 2014 | 64.96 | 65.29 | 64.91 | 64.95 | 2,225,696 | +0.08(+0.12%) |
May 15, 2014 | 65.12 | 65.25 | 64.50 | 64.87 | 1,473,356 | -0.54(-0.83%) |
May 14, 2014 | 65.57 | 65.84 | 65.25 | 65.42 | 1,150,200 | -0.22(-0.34%) |
May 13, 2014 | 65.10 | 65.68 | 64.99 | 65.64 | 1,657,444 | +0.27(+0.41%) |
May 12, 2014 | 65.26 | 65.46 | 65.18 | 65.37 | 1,262,149 | +0.35(+0.53%) |
May 09, 2014 | 65.05 | 65.30 | 64.79 | 65.03 | 2,237,011 | -0.07(-0.11%) |
May 08, 2014 | 65.43 | 65.68 | 65.06 | 65.10 | 2,073,286 | -0.33(-0.50%) |
May 07, 2014 | 65.38 | 65.69 | 65.11 | 65.43 | 2,653,787 | +0.12(+0.19%) |
May 06, 2014 | 65.42 | 65.48 | 64.86 | 65.30 | 3,286,984 | -0.45(-0.69%) |
May 05, 2014 | 66.37 | 66.75 | 65.45 | 65.75 | 3,781,452 | -1.39(-2.06%) |
May 02, 2014 | 65.96 | 67.69 | 65.67 | 67.14 | 7,973,742 | +3.05(+4.75%) |
May 01, 2014 | 64.11 | 64.36 | 63.48 | 64.09 | 2,831,626 | -0.34(-0.52%) |
Apr 30, 2014 | 64.55 | 64.74 | 64.11 | 64.43 | 1,928,359 | -0.32(-0.49%) |
Apr 29, 2014 | 64.00 | 64.80 | 63.84 | 64.75 | 2,688,675 | +0.91(+1.43%) |
Apr 28, 2014 | 64.17 | 64.61 | 63.48 | 63.84 | 2,822,927 | -0.27(-0.42%) |
Apr 25, 2014 | 63.94 | 64.16 | 63.55 | 64.10 | 1,571,593 | +0.10(+0.15%) |
Apr 24, 2014 | 63.71 | 64.05 | 63.48 | 64.00 | 1,151,290 | +0.37(+0.59%) |
Apr 23, 2014 | 63.92 | 64.08 | 63.37 | 63.63 | 2,166,124 | -0.38(-0.60%) |
Apr 22, 2014 | 64.08 | 64.31 | 63.65 | 64.01 | 1,624,526 | +0.18(+0.28%) |
Apr 21, 2014 | 63.84 | 63.90 | 63.40 | 63.84 | 1,274,583 | -0.22(-0.35%) |
Apr 17, 2014 | 63.83 | 64.06 | 64.06 | 64.06 | 3,420,870 | +0.05(+0.08%) |
Apr 16, 2014 | 63.21 | 64.06 | 63.00 | 64.00 | 3,119,437 | +1.15(+1.82%) |
Apr 15, 2014 | 62.00 | 62.89 | 61.53 | 62.86 | 3,143,342 | +1.44(+2.34%) |
Apr 14, 2014 | 60.84 | 61.44 | 60.69 | 61.42 | 2,219,112 | +0.89(+1.47%) |
Apr 11, 2014 | 60.74 | 61.25 | 60.43 | 60.53 | 2,868,874 | -0.66(-1.07%) |
Apr 10, 2014 | 61.79 | 62.33 | 61.07 | 61.19 | 1,856,780 | -0.70(-1.13%) |
Apr 09, 2014 | 62.03 | 62.10 | 61.27 | 61.89 | 2,774,608 | +0.16(+0.26%) |
Apr 08, 2014 | 60.60 | 62.41 | 60.39 | 61.73 | 5,382,451 | +1.98(+3.31%) |
Apr 07, 2014 | 59.46 | 59.93 | 59.36 | 59.75 | 6,920,470 | +0.28(+0.48%) |
Apr 04, 2014 | 60.70 | 60.82 | 59.33 | 59.47 | 2,395,342 | -1.09(-1.80%) |
Apr 03, 2014 | 60.61 | 60.92 | 60.33 | 60.56 | 4,754,321 | +0.11(+0.18%) |
Apr 02, 2014 | 60.84 | 61.05 | 60.37 | 60.45 | 2,250,001 | -0.15(-0.25%) |
Apr 01, 2014 | 59.95 | 60.63 | 59.68 | 60.60 | 5,156,278 | +1.23(+2.06%) |
Mar 31, 2014 | 59.79 | 59.81 | 59.08 | 59.38 | 3,028,964 | +0.13(+0.22%) |
Mar 28, 2014 | 59.72 | 59.89 | 58.93 | 59.25 | 3,228,539 | -0.44(-0.74%) |
Mar 27, 2014 | 59.69 | 60.29 | 59.49 | 59.69 | 2,740,686 | +0.00(+0.00%) |
Mar 26, 2014 | 60.02 | 60.17 | 59.65 | 59.69 | 3,723,233 | -0.12(-0.21%) |
Mar 25, 2014 | 59.83 | 60.12 | 59.34 | 59.81 | 3,178,254 | +0.06(+0.10%) |
Mar 24, 2014 | 60.88 | 61.15 | 59.57 | 59.75 | 3,034,558 | -0.95(-1.57%) |
Mar 21, 2014 | 61.67 | 61.83 | 60.62 | 60.70 | 3,410,364 | -0.67(-1.09%) |
Mar 20, 2014 | 61.74 | 61.74 | 61.12 | 61.37 | 1,609,339 | -0.51(-0.82%) |
Mar 19, 2014 | 62.17 | 62.35 | 61.45 | 61.87 | 1,834,199 | -0.38(-0.61%) |
Mar 18, 2014 | 62.18 | 62.69 | 62.12 | 62.26 | 1,399,112 | +0.15(+0.24%) |
Mar 17, 2014 | 61.87 | 62.52 | 61.84 | 62.10 | 2,130,853 | +0.58(+0.94%) |
Mar 14, 2014 | 61.93 | 62.04 | 61.19 | 61.53 | 2,782,512 | -0.43(-0.69%) |
Mar 13, 2014 | 62.38 | 62.54 | 61.78 | 61.95 | 2,411,939 | -0.37(-0.60%) |
Mar 12, 2014 | 61.81 | 62.48 | 61.79 | 62.33 | 1,892,860 | +0.08(+0.13%) |
Mar 11, 2014 | 62.33 | 62.56 | 61.87 | 62.25 | 2,484,491 | -0.08(-0.13%) |
Mar 10, 2014 | 61.97 | 62.33 | 61.65 | 62.33 | 1,649,347 | +0.16(+0.26%) |
Mar 07, 2014 | 61.63 | 62.37 | 61.39 | 62.17 | 2,141,359 | +0.87(+1.42%) |
Mar 06, 2014 | 61.52 | 61.77 | 61.25 | 61.30 | 1,432,538 | -0.20(-0.33%) |
Mar 05, 2014 | 61.73 | 61.79 | 61.26 | 61.50 | 3,410,029 | -0.41(-0.66%) |
Mar 04, 2014 | 61.88 | 62.70 | 61.34 | 61.91 | 1,803,591 | +1.04(+1.71%) |