Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 64.61 | 64.77 | 64.38 | 64.66 | 4,532,059 | -0.17(-0.26%) |
May 29, 2014 | 64.95 | 65.00 | 64.44 | 64.83 | 4,373,305 | +0.17(+0.26%) |
May 28, 2014 | 64.76 | 64.93 | 64.25 | 64.66 | 2,726,318 | -0.05(-0.07%) |
May 27, 2014 | 64.97 | 65.07 | 64.50 | 64.71 | 2,847,048 | +0.02(+0.04%) |
May 23, 2014 | 65.34 | 64.68 | 64.68 | 64.68 | 3,446,321 | -0.43(-0.66%) |
May 22, 2014 | 65.07 | 65.35 | 64.67 | 65.11 | 1,679,905 | +0.06(+0.10%) |
May 21, 2014 | 64.92 | 65.73 | 64.84 | 65.05 | 3,591,584 | +0.23(+0.35%) |
May 20, 2014 | 64.87 | 65.14 | 64.72 | 64.82 | 4,677,158 | -0.18(-0.28%) |
May 19, 2014 | 64.17 | 65.12 | 64.09 | 65.00 | 3,961,434 | +0.53(+0.82%) |
May 16, 2014 | 63.58 | 64.68 | 63.44 | 64.47 | 5,728,059 | +0.94(+1.48%) |
May 15, 2014 | 63.79 | 63.98 | 63.10 | 63.53 | 5,956,848 | -0.47(-0.73%) |
May 14, 2014 | 64.14 | 64.44 | 63.83 | 64.00 | 4,408,328 | -0.24(-0.37%) |
May 13, 2014 | 63.63 | 64.31 | 63.58 | 64.23 | 3,881,331 | +0.72(+1.13%) |
May 12, 2014 | 63.37 | 63.96 | 63.18 | 63.52 | 2,926,953 | +0.32(+0.51%) |
May 09, 2014 | 63.56 | 63.65 | 62.96 | 63.19 | 3,279,059 | -0.24(-0.37%) |
May 08, 2014 | 63.61 | 63.91 | 63.37 | 63.43 | 3,229,403 | -0.29(-0.46%) |
May 07, 2014 | 63.48 | 63.98 | 63.18 | 63.72 | 2,500,321 | +0.48(+0.76%) |
May 06, 2014 | 63.33 | 63.69 | 63.03 | 63.24 | 2,625,941 | +0.15(+0.24%) |
May 05, 2014 | 62.60 | 63.52 | 62.39 | 63.09 | 3,602,065 | +0.38(+0.60%) |
May 02, 2014 | 62.37 | 63.56 | 62.20 | 62.71 | 4,306,669 | +0.47(+0.76%) |
May 01, 2014 | 62.09 | 62.59 | 61.80 | 62.24 | 4,704,831 | +0.21(+0.34%) |
Apr 30, 2014 | 61.60 | 62.26 | 61.22 | 62.02 | 4,790,362 | +0.33(+0.54%) |
Apr 29, 2014 | 61.65 | 62.95 | 61.08 | 61.69 | 9,175,539 | +0.63(+1.03%) |
Apr 28, 2014 | 63.45 | 63.57 | 60.87 | 61.06 | 13,700,445 | -4.87(-7.38%) |
Apr 25, 2014 | 65.35 | 66.20 | 65.02 | 65.92 | 6,139,279 | +0.47(+0.71%) |
Apr 24, 2014 | 65.55 | 65.55 | 64.80 | 65.46 | 6,669,837 | +0.18(+0.28%) |
Apr 23, 2014 | 64.88 | 65.67 | 64.84 | 65.28 | 4,225,239 | +0.33(+0.51%) |
Apr 22, 2014 | 64.76 | 65.28 | 64.46 | 64.95 | 2,486,572 | -0.17(-0.25%) |
Apr 21, 2014 | 64.94 | 65.20 | 64.64 | 65.11 | 2,904,893 | +0.06(+0.09%) |
Apr 17, 2014 | 64.39 | 65.06 | 65.06 | 65.06 | 6,510,646 | +0.85(+1.33%) |
Apr 16, 2014 | 64.12 | 64.56 | 63.69 | 64.20 | 4,450,736 | +0.46(+0.72%) |
Apr 15, 2014 | 62.85 | 64.06 | 62.66 | 63.74 | 5,311,605 | +0.95(+1.51%) |
Apr 14, 2014 | 61.92 | 63.12 | 61.74 | 62.80 | 5,357,133 | +1.07(+1.73%) |
Apr 11, 2014 | 61.76 | 62.29 | 61.38 | 61.73 | 4,532,477 | -0.36(-0.57%) |
Apr 10, 2014 | 62.20 | 62.77 | 61.74 | 62.09 | 4,008,942 | -0.12(-0.19%) |
Apr 09, 2014 | 61.89 | 62.29 | 61.38 | 62.20 | 3,366,660 | +0.51(+0.82%) |
Apr 08, 2014 | 60.81 | 62.00 | 60.77 | 61.70 | 4,505,258 | +0.73(+1.20%) |
Apr 07, 2014 | 62.03 | 62.17 | 60.90 | 60.96 | 4,902,472 | -1.40(-2.24%) |
Apr 04, 2014 | 62.10 | 62.75 | 61.83 | 62.36 | 4,661,929 | +0.63(+1.02%) |
Apr 03, 2014 | 61.96 | 62.32 | 61.64 | 61.73 | 3,604,591 | -0.23(-0.37%) |
Apr 02, 2014 | 61.79 | 62.09 | 61.59 | 61.96 | 4,137,232 | +0.31(+0.50%) |
Apr 01, 2014 | 61.46 | 61.80 | 61.04 | 61.65 | 3,710,802 | +0.15(+0.24%) |
Mar 31, 2014 | 61.53 | 61.60 | 61.06 | 61.50 | 4,599,855 | +0.16(+0.26%) |
Mar 28, 2014 | 60.49 | 61.37 | 60.06 | 61.34 | 4,822,122 | +1.30(+2.16%) |
Mar 27, 2014 | 59.04 | 60.19 | 58.99 | 60.05 | 5,553,951 | +1.00(+1.69%) |
Mar 26, 2014 | 59.35 | 59.62 | 58.92 | 59.05 | 3,815,902 | -0.01(-0.01%) |
Mar 25, 2014 | 58.99 | 59.20 | 58.78 | 59.06 | 3,384,834 | +0.50(+0.85%) |
Mar 24, 2014 | 58.88 | 59.31 | 58.34 | 58.56 | 3,889,750 | -0.25(-0.43%) |
Mar 21, 2014 | 58.85 | 59.25 | 58.54 | 58.82 | 7,101,575 | +0.59(+1.02%) |
Mar 20, 2014 | 58.34 | 58.68 | 57.90 | 58.22 | 6,201,416 | -0.21(-0.36%) |
Mar 19, 2014 | 58.63 | 58.86 | 58.12 | 58.44 | 5,193,805 | -0.24(-0.40%) |
Mar 18, 2014 | 58.77 | 59.31 | 58.56 | 58.67 | 4,404,716 | +0.17(+0.30%) |
Mar 17, 2014 | 58.67 | 59.20 | 57.73 | 58.50 | 7,627,494 | -0.42(-0.71%) |
Mar 14, 2014 | 59.44 | 59.75 | 58.72 | 58.92 | 5,005,623 | -0.46(-0.77%) |
Mar 13, 2014 | 61.02 | 61.07 | 58.86 | 59.38 | 9,912,422 | -1.68(-2.76%) |
Mar 12, 2014 | 61.04 | 61.32 | 60.51 | 61.06 | 6,126,538 | -0.40(-0.66%) |
Mar 11, 2014 | 62.19 | 62.28 | 61.19 | 61.46 | 4,056,606 | -0.65(-1.05%) |
Mar 10, 2014 | 62.05 | 62.20 | 61.58 | 62.12 | 3,093,934 | -0.12(-0.19%) |
Mar 07, 2014 | 61.92 | 62.25 | 61.60 | 62.23 | 4,595,598 | +0.65(+1.06%) |
Mar 06, 2014 | 60.97 | 61.67 | 60.83 | 61.58 | 2,369,209 | +0.59(+0.97%) |
Mar 05, 2014 | 61.20 | 61.52 | 60.69 | 60.99 | 3,823,484 | -0.28(-0.46%) |
Mar 04, 2014 | 61.20 | 61.52 | 60.71 | 61.27 | 3,722,759 | +0.65(+1.06%) |