Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 63.30 | 63.30 | 62.50 | 63.12 | 10,732,018 | -0.01(-0.01%) |
Apr 29, 2014 | 63.76 | 63.76 | 63.13 | 63.13 | 6,482,000 | -0.52(-0.81%) |
Apr 28, 2014 | 63.13 | 64.42 | 62.98 | 63.64 | 18,342,976 | +0.63(+1.00%) |
Apr 25, 2014 | 63.04 | 63.27 | 62.74 | 63.02 | 8,038,572 | -0.31(-0.49%) |
Apr 24, 2014 | 62.69 | 63.36 | 62.49 | 63.32 | 9,159,946 | +0.99(+1.59%) |
Apr 23, 2014 | 63.40 | 63.55 | 62.27 | 62.33 | 9,443,103 | -0.91(-1.44%) |
Apr 22, 2014 | 62.51 | 63.69 | 62.42 | 63.25 | 14,055,841 | +1.36(+2.19%) |
Apr 21, 2014 | 62.20 | 62.20 | 61.66 | 61.89 | 7,874,861 | +0.69(+1.13%) |
Apr 17, 2014 | 60.54 | 61.20 | 61.20 | 61.20 | 8,661,156 | +0.40(+0.67%) |
Apr 16, 2014 | 60.67 | 60.79 | 60.17 | 60.79 | 7,689,946 | +0.55(+0.91%) |
Apr 15, 2014 | 60.56 | 60.65 | 59.23 | 60.24 | 8,846,746 | -0.06(-0.11%) |
Apr 14, 2014 | 60.57 | 61.01 | 59.94 | 60.31 | 10,929,622 | +0.21(+0.36%) |
Apr 11, 2014 | 60.82 | 61.13 | 60.05 | 60.09 | 10,581,057 | -0.86(-1.41%) |
Apr 10, 2014 | 61.62 | 62.09 | 60.89 | 60.95 | 7,811,909 | -0.78(-1.26%) |
Apr 09, 2014 | 61.32 | 61.86 | 61.24 | 61.73 | 10,111,574 | +0.52(+0.84%) |
Apr 08, 2014 | 61.05 | 61.48 | 60.67 | 61.21 | 9,285,077 | -0.02(-0.03%) |
Apr 07, 2014 | 62.47 | 62.47 | 61.15 | 61.23 | 14,009,395 | -1.26(-2.02%) |
Apr 04, 2014 | 63.22 | 63.27 | 62.31 | 62.49 | 8,089,824 | -0.54(-0.86%) |
Apr 03, 2014 | 63.47 | 63.52 | 62.70 | 63.03 | 6,934,965 | -0.44(-0.69%) |
Apr 02, 2014 | 63.14 | 64.11 | 63.10 | 63.47 | 8,328,782 | +0.45(+0.72%) |
Apr 01, 2014 | 62.90 | 63.74 | 62.90 | 63.02 | 8,384,546 | +0.20(+0.32%) |
Mar 31, 2014 | 62.88 | 62.98 | 62.59 | 62.82 | 7,225,734 | +0.33(+0.52%) |
Mar 28, 2014 | 62.65 | 63.11 | 62.31 | 62.49 | 6,465,625 | +0.03(+0.05%) |
Mar 27, 2014 | 62.42 | 62.73 | 62.22 | 62.46 | 7,290,007 | -0.15(-0.24%) |
Mar 26, 2014 | 63.10 | 63.33 | 62.48 | 62.61 | 7,985,036 | -0.48(-0.75%) |
Mar 25, 2014 | 63.55 | 63.58 | 62.84 | 63.09 | 6,757,061 | -0.15(-0.24%) |
Mar 24, 2014 | 63.83 | 63.87 | 62.87 | 63.24 | 9,541,224 | -0.60(-0.95%) |
Mar 21, 2014 | 64.13 | 65.02 | 63.71 | 63.84 | 12,705,498 | +0.26(+0.41%) |
Mar 20, 2014 | 63.28 | 63.70 | 63.09 | 63.58 | 6,421,581 | +0.27(+0.43%) |
Mar 19, 2014 | 63.48 | 63.89 | 63.03 | 63.31 | 8,273,889 | -0.06(-0.09%) |
Mar 18, 2014 | 63.23 | 63.95 | 63.21 | 63.36 | 6,320,472 | +0.19(+0.30%) |
Mar 17, 2014 | 63.17 | 63.65 | 62.91 | 63.17 | 6,988,300 | +0.16(+0.25%) |
Mar 14, 2014 | 62.57 | 63.41 | 62.55 | 63.02 | 8,489,102 | +0.46(+0.74%) |
Mar 13, 2014 | 64.35 | 64.35 | 62.49 | 62.55 | 9,656,019 | -1.40(-2.18%) |
Mar 12, 2014 | 64.09 | 64.18 | 63.70 | 63.95 | 8,878,704 | -0.58(-0.90%) |
Mar 11, 2014 | 64.85 | 64.98 | 64.34 | 64.53 | 5,880,049 | -0.33(-0.51%) |
Mar 10, 2014 | 65.07 | 65.15 | 64.51 | 64.86 | 5,243,836 | -0.29(-0.45%) |
Mar 07, 2014 | 65.20 | 65.25 | 64.75 | 65.16 | 6,700,253 | +0.11(+0.17%) |
Mar 06, 2014 | 65.34 | 65.43 | 64.90 | 65.05 | 7,814,726 | -0.39(-0.60%) |
Mar 05, 2014 | 65.44 | 65.67 | 65.18 | 65.44 | 6,379,285 | +0.03(+0.05%) |
Mar 04, 2014 | 65.43 | 65.67 | 65.28 | 65.41 | 8,067,409 | +0.69(+1.06%) |
Mar 03, 2014 | 63.72 | 64.75 | 63.63 | 64.72 | 10,591,000 | -0.02(-0.04%) |
Feb 28, 2014 | 64.64 | 65.59 | 64.24 | 64.75 | 9,172,593 | +0.05(+0.07%) |
Feb 27, 2014 | 64.45 | 64.88 | 63.63 | 64.70 | 7,653,105 | +0.21(+0.33%) |
Feb 26, 2014 | 63.93 | 65.28 | 63.77 | 64.49 | 12,334,825 | +0.57(+0.89%) |
Feb 25, 2014 | 62.89 | 63.93 | 62.62 | 63.92 | 17,001,436 | +2.45(+3.99%) |
Feb 24, 2014 | 61.43 | 61.76 | 61.14 | 61.46 | 14,870,999 | +0.10(+0.17%) |
Feb 21, 2014 | 61.06 | 61.60 | 61.06 | 61.36 | 9,838,428 | +0.21(+0.34%) |
Feb 20, 2014 | 60.45 | 61.22 | 60.41 | 61.16 | 7,410,092 | +0.81(+1.35%) |
Feb 19, 2014 | 60.97 | 61.19 | 60.30 | 60.34 | 9,840,516 | -0.88(-1.44%) |
Feb 18, 2014 | 61.50 | 61.63 | 60.83 | 61.23 | 6,277,269 | -0.28(-0.46%) |
Feb 14, 2014 | 61.37 | 61.51 | 61.51 | 61.51 | 6,020,881 | +0.27(+0.44%) |
Feb 13, 2014 | 61.04 | 61.46 | 60.73 | 61.24 | 8,343,953 | +0.24(+0.40%) |
Feb 12, 2014 | 60.71 | 61.04 | 60.52 | 61.00 | 9,303,853 | +0.46(+0.76%) |
Feb 11, 2014 | 60.33 | 60.77 | 60.12 | 60.54 | 7,972,761 | +0.23(+0.38%) |
Feb 10, 2014 | 60.43 | 60.45 | 59.89 | 60.31 | 8,036,918 | -0.03(-0.05%) |
Feb 07, 2014 | 60.12 | 60.46 | 59.87 | 60.34 | 7,885,015 | +0.23(+0.38%) |
Feb 06, 2014 | 59.35 | 60.14 | 59.33 | 60.11 | 7,737,360 | +0.71(+1.20%) |
Feb 05, 2014 | 58.98 | 59.63 | 58.38 | 59.40 | 12,771,031 | +0.23(+0.39%) |
Feb 04, 2014 | 59.60 | 59.87 | 58.54 | 59.17 | 12,128,847 | -0.09(-0.16%) |