Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 62.89 | 63.28 | 62.74 | 63.25 | 5,743,044 | +0.26(+0.41%) |
May 29, 2014 | 62.97 | 63.06 | 62.63 | 62.99 | 5,582,988 | +0.17(+0.28%) |
May 28, 2014 | 62.87 | 63.07 | 62.49 | 62.82 | 5,076,547 | -0.01(-0.01%) |
May 27, 2014 | 62.58 | 63.07 | 62.52 | 62.82 | 6,038,537 | +0.40(+0.64%) |
May 23, 2014 | 62.10 | 62.42 | 62.42 | 62.42 | 6,346,190 | +0.15(+0.24%) |
May 22, 2014 | 61.30 | 62.32 | 61.30 | 62.27 | 4,502,375 | +0.72(+1.17%) |
May 21, 2014 | 61.69 | 61.89 | 61.30 | 61.56 | 8,490,761 | +0.09(+0.15%) |
May 20, 2014 | 61.43 | 62.14 | 61.02 | 61.46 | 19,572,964 | +1.15(+1.91%) |
May 19, 2014 | 60.37 | 60.76 | 60.21 | 60.31 | 9,808,231 | -0.68(-1.11%) |
May 16, 2014 | 60.54 | 61.00 | 60.43 | 60.99 | 8,929,855 | +0.88(+1.47%) |
May 15, 2014 | 59.95 | 60.14 | 59.38 | 60.10 | 7,997,134 | -0.06(-0.09%) |
May 14, 2014 | 60.96 | 61.00 | 60.05 | 60.16 | 8,714,180 | -0.76(-1.24%) |
May 13, 2014 | 61.78 | 62.02 | 60.74 | 60.92 | 6,919,334 | -0.79(-1.28%) |
May 12, 2014 | 61.35 | 61.84 | 61.30 | 61.71 | 5,483,415 | +0.44(+0.72%) |
May 09, 2014 | 60.75 | 61.30 | 60.55 | 61.26 | 5,512,423 | +0.52(+0.86%) |
May 08, 2014 | 60.66 | 61.28 | 60.44 | 60.74 | 6,957,338 | -0.02(-0.04%) |
May 07, 2014 | 61.37 | 61.46 | 60.33 | 60.77 | 6,822,378 | -0.27(-0.44%) |
May 06, 2014 | 62.00 | 62.09 | 60.98 | 61.03 | 8,032,005 | -1.00(-1.61%) |
May 05, 2014 | 62.31 | 62.42 | 61.93 | 62.04 | 4,466,127 | -0.56(-0.89%) |
May 02, 2014 | 62.53 | 63.20 | 62.40 | 62.60 | 4,742,025 | +0.06(+0.09%) |
May 01, 2014 | 62.68 | 62.79 | 62.24 | 62.54 | 4,993,501 | -0.14(-0.23%) |
Apr 30, 2014 | 62.86 | 62.86 | 62.07 | 62.68 | 10,806,624 | -0.01(-0.01%) |
Apr 29, 2014 | 63.32 | 63.32 | 62.69 | 62.69 | 6,527,061 | -0.51(-0.81%) |
Apr 28, 2014 | 62.70 | 63.98 | 62.54 | 63.20 | 18,470,492 | +0.62(+1.00%) |
Apr 25, 2014 | 62.60 | 62.83 | 62.30 | 62.58 | 8,094,454 | -0.31(-0.49%) |
Apr 24, 2014 | 62.26 | 62.92 | 62.06 | 62.89 | 9,223,623 | +0.99(+1.59%) |
Apr 23, 2014 | 62.97 | 63.11 | 61.84 | 61.90 | 9,508,748 | -0.91(-1.44%) |
Apr 22, 2014 | 62.08 | 63.25 | 61.99 | 62.81 | 14,153,553 | +1.35(+2.19%) |
Apr 21, 2014 | 61.77 | 61.77 | 61.23 | 61.46 | 7,929,605 | +0.69(+1.13%) |
Apr 17, 2014 | 60.12 | 60.77 | 60.77 | 60.77 | 8,721,366 | +0.40(+0.67%) |
Apr 16, 2014 | 60.25 | 60.37 | 59.76 | 60.37 | 7,743,405 | +0.54(+0.91%) |
Apr 15, 2014 | 60.14 | 60.23 | 58.82 | 59.83 | 8,908,246 | -0.06(-0.11%) |
Apr 14, 2014 | 60.15 | 60.59 | 59.53 | 59.89 | 11,005,601 | +0.21(+0.36%) |
Apr 11, 2014 | 60.40 | 60.70 | 59.64 | 59.68 | 10,654,613 | -0.85(-1.41%) |
Apr 10, 2014 | 61.19 | 61.67 | 60.47 | 60.53 | 7,866,215 | -0.77(-1.26%) |
Apr 09, 2014 | 60.89 | 61.44 | 60.81 | 61.30 | 10,181,866 | +0.51(+0.84%) |
Apr 08, 2014 | 60.63 | 61.05 | 60.25 | 60.79 | 9,349,624 | -0.02(-0.03%) |
Apr 07, 2014 | 62.04 | 62.04 | 60.73 | 60.81 | 14,106,784 | -1.25(-2.02%) |
Apr 04, 2014 | 62.79 | 62.83 | 61.88 | 62.06 | 8,146,062 | -0.54(-0.86%) |
Apr 03, 2014 | 63.03 | 63.08 | 62.26 | 62.60 | 6,983,175 | -0.43(-0.69%) |
Apr 02, 2014 | 62.71 | 63.67 | 62.66 | 63.03 | 8,386,681 | +0.45(+0.72%) |
Apr 01, 2014 | 62.47 | 63.30 | 62.47 | 62.58 | 8,442,833 | +0.20(+0.32%) |
Mar 31, 2014 | 62.45 | 62.54 | 62.15 | 62.38 | 7,275,965 | +0.32(+0.52%) |
Mar 28, 2014 | 62.22 | 62.67 | 61.88 | 62.06 | 6,510,573 | +0.03(+0.05%) |
Mar 27, 2014 | 61.99 | 62.30 | 61.79 | 62.03 | 7,340,685 | -0.15(-0.24%) |
Mar 26, 2014 | 62.67 | 62.90 | 62.04 | 62.18 | 8,040,546 | -0.47(-0.75%) |
Mar 25, 2014 | 63.11 | 63.14 | 62.41 | 62.65 | 6,804,034 | -0.15(-0.24%) |
Mar 24, 2014 | 63.39 | 63.43 | 62.44 | 62.80 | 9,607,552 | -0.60(-0.94%) |
Mar 21, 2014 | 63.68 | 64.57 | 63.27 | 63.40 | 12,793,823 | +0.26(+0.41%) |
Mar 20, 2014 | 62.84 | 63.26 | 62.65 | 63.14 | 6,466,222 | +0.27(+0.43%) |
Mar 19, 2014 | 63.05 | 63.45 | 62.60 | 62.87 | 8,331,407 | -0.06(-0.09%) |
Mar 18, 2014 | 62.79 | 63.51 | 62.77 | 62.93 | 6,364,410 | +0.19(+0.30%) |
Mar 17, 2014 | 62.73 | 63.21 | 62.48 | 62.74 | 7,036,881 | +0.16(+0.25%) |
Mar 14, 2014 | 62.14 | 62.97 | 62.12 | 62.58 | 8,548,116 | +0.46(+0.74%) |
Mar 13, 2014 | 63.90 | 63.90 | 62.06 | 62.12 | 9,723,145 | -1.39(-2.18%) |
Mar 12, 2014 | 63.64 | 63.74 | 63.26 | 63.51 | 8,940,426 | -0.58(-0.90%) |
Mar 11, 2014 | 64.40 | 64.53 | 63.90 | 64.09 | 5,920,925 | -0.33(-0.51%) |
Mar 10, 2014 | 64.62 | 64.70 | 64.06 | 64.42 | 5,280,290 | -0.29(-0.45%) |
Mar 07, 2014 | 64.75 | 64.80 | 64.31 | 64.71 | 6,746,832 | +0.11(+0.17%) |
Mar 06, 2014 | 64.89 | 64.97 | 64.46 | 64.60 | 7,869,052 | -0.39(-0.60%) |
Mar 05, 2014 | 64.99 | 65.22 | 64.73 | 64.99 | 6,423,633 | +0.03(+0.05%) |
Mar 04, 2014 | 64.97 | 65.22 | 64.83 | 64.96 | 8,123,491 | +0.68(+1.06%) |