Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 64.92 | 65.41 | 64.89 | 65.12 | 2,937,481 | +0.14(+0.22%) |
May 29, 2014 | 64.87 | 65.13 | 64.53 | 64.98 | 2,982,666 | +0.14(+0.22%) |
May 28, 2014 | 64.37 | 65.11 | 64.33 | 64.84 | 3,560,911 | +0.66(+1.03%) |
May 27, 2014 | 63.72 | 64.55 | 63.69 | 64.18 | 2,457,397 | +0.46(+0.73%) |
May 23, 2014 | 63.09 | 63.72 | 63.72 | 63.72 | 2,061,897 | +0.27(+0.43%) |
May 22, 2014 | 63.15 | 63.63 | 63.15 | 63.44 | 1,083,769 | +0.16(+0.25%) |
May 21, 2014 | 62.57 | 63.39 | 62.49 | 63.29 | 2,217,301 | +0.98(+1.58%) |
May 20, 2014 | 62.81 | 62.94 | 62.18 | 62.31 | 2,336,463 | -0.51(-0.81%) |
May 19, 2014 | 62.49 | 62.87 | 62.40 | 62.82 | 2,742,878 | +0.27(+0.44%) |
May 16, 2014 | 62.91 | 62.97 | 62.05 | 62.54 | 4,028,159 | -0.54(-0.85%) |
May 15, 2014 | 62.73 | 63.09 | 62.20 | 63.08 | 4,063,782 | +0.21(+0.33%) |
May 14, 2014 | 63.79 | 64.01 | 62.78 | 62.87 | 3,173,932 | -1.11(-1.73%) |
May 13, 2014 | 64.19 | 64.36 | 63.71 | 63.98 | 3,000,489 | -0.18(-0.28%) |
May 12, 2014 | 63.46 | 64.20 | 63.46 | 64.16 | 3,088,123 | +1.07(+1.70%) |
May 09, 2014 | 62.91 | 63.27 | 62.75 | 63.09 | 3,332,269 | +0.21(+0.34%) |
May 08, 2014 | 62.74 | 63.48 | 62.63 | 62.87 | 3,960,146 | +0.04(+0.07%) |
May 07, 2014 | 61.81 | 62.89 | 61.81 | 62.83 | 3,435,128 | +1.18(+1.92%) |
May 06, 2014 | 61.94 | 62.34 | 61.47 | 61.65 | 4,185,678 | -0.68(-1.09%) |
May 05, 2014 | 62.32 | 62.37 | 61.83 | 62.33 | 3,647,303 | -0.01(-0.01%) |
May 02, 2014 | 61.47 | 62.47 | 61.21 | 62.34 | 6,853,499 | +1.06(+1.73%) |
May 01, 2014 | 60.76 | 61.29 | 60.34 | 61.28 | 5,784,666 | +0.52(+0.85%) |
Apr 30, 2014 | 60.45 | 60.86 | 60.21 | 60.76 | 5,159,549 | +0.32(+0.53%) |
Apr 29, 2014 | 60.38 | 60.56 | 60.19 | 60.44 | 4,871,038 | +0.46(+0.77%) |
Apr 28, 2014 | 60.69 | 60.91 | 59.72 | 59.98 | 7,439,789 | -0.32(-0.53%) |
Apr 25, 2014 | 61.29 | 61.45 | 60.19 | 60.30 | 4,800,294 | -1.15(-1.87%) |
Apr 24, 2014 | 61.92 | 62.00 | 61.30 | 61.45 | 3,304,281 | -0.15(-0.24%) |
Apr 23, 2014 | 61.72 | 62.01 | 61.49 | 61.60 | 4,106,082 | -0.16(-0.25%) |
Apr 22, 2014 | 61.72 | 62.27 | 61.53 | 61.76 | 4,876,151 | +0.05(+0.08%) |
Apr 21, 2014 | 62.04 | 62.44 | 61.61 | 61.71 | 5,184,739 | +0.13(+0.21%) |
Apr 17, 2014 | 62.15 | 61.58 | 61.58 | 61.58 | 5,830,608 | -0.22(-0.36%) |
Apr 16, 2014 | 61.89 | 62.12 | 61.36 | 61.80 | 4,399,073 | +0.53(+0.86%) |
Apr 15, 2014 | 61.16 | 61.94 | 60.48 | 61.27 | 3,758,149 | +0.38(+0.62%) |
Apr 14, 2014 | 61.56 | 61.62 | 60.19 | 60.89 | 3,624,156 | +0.02(+0.03%) |
Apr 11, 2014 | 60.35 | 61.39 | 60.07 | 60.88 | 3,334,002 | -0.02(-0.04%) |
Apr 10, 2014 | 62.82 | 62.91 | 60.90 | 60.90 | 5,816,622 | -1.87(-2.97%) |
Apr 09, 2014 | 62.36 | 62.85 | 61.85 | 62.77 | 4,337,645 | +0.54(+0.87%) |
Apr 08, 2014 | 62.07 | 62.57 | 61.65 | 62.23 | 3,711,041 | +0.11(+0.17%) |
Apr 07, 2014 | 62.92 | 62.93 | 61.70 | 62.12 | 4,671,623 | -0.95(-1.50%) |
Apr 04, 2014 | 63.94 | 64.06 | 62.93 | 63.06 | 3,659,301 | -0.63(-0.99%) |
Apr 03, 2014 | 63.54 | 63.87 | 63.31 | 63.70 | 2,909,454 | +0.26(+0.41%) |
Apr 02, 2014 | 63.20 | 63.61 | 62.94 | 63.43 | 3,062,029 | +0.30(+0.48%) |
Apr 01, 2014 | 63.58 | 63.68 | 62.95 | 63.13 | 2,641,346 | -0.31(-0.49%) |
Mar 31, 2014 | 63.06 | 63.76 | 62.97 | 63.44 | 3,077,723 | +0.88(+1.41%) |
Mar 28, 2014 | 62.50 | 62.99 | 62.21 | 62.56 | 2,461,618 | +0.17(+0.28%) |
Mar 27, 2014 | 62.14 | 62.82 | 61.72 | 62.39 | 4,743,318 | +0.76(+1.23%) |
Mar 26, 2014 | 62.19 | 62.56 | 61.60 | 61.63 | 3,437,154 | -0.30(-0.48%) |
Mar 25, 2014 | 62.09 | 62.46 | 61.75 | 61.93 | 3,478,597 | +0.10(+0.16%) |
Mar 24, 2014 | 62.09 | 62.37 | 61.57 | 61.83 | 2,731,128 | -0.16(-0.27%) |
Mar 21, 2014 | 61.78 | 63.25 | 61.41 | 61.99 | 8,611,658 | +0.92(+1.51%) |
Mar 20, 2014 | 59.92 | 61.13 | 59.88 | 61.07 | 3,298,584 | +0.96(+1.60%) |
Mar 19, 2014 | 60.55 | 61.05 | 59.88 | 60.11 | 3,484,303 | -0.36(-0.60%) |
Mar 18, 2014 | 60.82 | 60.87 | 60.30 | 60.47 | 2,178,108 | -0.23(-0.38%) |
Mar 17, 2014 | 60.77 | 60.80 | 59.89 | 60.70 | 2,323,200 | +1.35(+2.27%) |
Mar 14, 2014 | 59.64 | 60.28 | 59.25 | 59.36 | 2,823,162 | -0.44(-0.74%) |
Mar 13, 2014 | 61.37 | 61.48 | 59.64 | 59.80 | 3,498,674 | -1.20(-1.97%) |
Mar 12, 2014 | 60.74 | 61.14 | 60.63 | 61.00 | 2,355,079 | -0.14(-0.23%) |
Mar 11, 2014 | 62.09 | 62.09 | 60.98 | 61.14 | 2,523,946 | -0.65(-1.05%) |
Mar 10, 2014 | 61.47 | 61.90 | 61.24 | 61.79 | 2,358,348 | +0.12(+0.19%) |
Mar 07, 2014 | 61.94 | 62.37 | 61.44 | 61.67 | 3,024,712 | -0.02(-0.03%) |
Mar 06, 2014 | 61.26 | 61.86 | 61.06 | 61.69 | 3,502,264 | +0.55(+0.90%) |
Mar 05, 2014 | 60.56 | 61.34 | 60.28 | 61.14 | 2,949,063 | +0.57(+0.94%) |
Mar 04, 2014 | 60.09 | 60.67 | 59.73 | 60.57 | 3,129,309 | +1.18(+1.98%) |