Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 60.36 | 60.81 | 60.30 | 60.77 | 9,881,063 | +0.29(+0.49%) |
May 29, 2014 | 60.25 | 60.47 | 60.23 | 60.47 | 5,154,819 | +0.23(+0.37%) |
May 28, 2014 | 60.20 | 60.38 | 60.19 | 60.25 | 5,418,607 | +0.02(+0.02%) |
May 27, 2014 | 60.59 | 60.61 | 60.21 | 60.23 | 9,310,238 | -0.33(-0.55%) |
May 23, 2014 | 60.56 | 60.56 | 60.56 | 60.56 | 5,946,294 | -0.06(-0.11%) |
May 22, 2014 | 60.45 | 60.66 | 60.21 | 60.63 | 4,888,897 | +0.09(+0.14%) |
May 21, 2014 | 60.43 | 60.68 | 60.19 | 60.54 | 8,428,677 | +0.20(+0.32%) |
May 20, 2014 | 60.19 | 60.61 | 60.15 | 60.35 | 9,382,473 | +0.23(+0.38%) |
May 19, 2014 | 60.18 | 60.21 | 59.83 | 60.12 | 8,067,312 | -0.30(-0.50%) |
May 16, 2014 | 60.65 | 60.74 | 60.17 | 60.42 | 15,367,958 | -0.15(-0.25%) |
May 15, 2014 | 61.11 | 61.20 | 60.50 | 60.57 | 12,500,038 | -0.48(-0.79%) |
May 14, 2014 | 61.48 | 61.61 | 61.02 | 61.05 | 9,129,965 | -0.33(-0.54%) |
May 13, 2014 | 61.63 | 61.66 | 61.24 | 61.38 | 8,694,913 | -0.09(-0.15%) |
May 12, 2014 | 62.14 | 62.21 | 61.46 | 61.47 | 10,438,257 | -0.50(-0.80%) |
May 09, 2014 | 61.83 | 62.28 | 61.78 | 61.97 | 9,709,961 | +0.17(+0.28%) |
May 08, 2014 | 61.72 | 61.92 | 61.54 | 61.80 | 6,157,161 | +0.05(+0.09%) |
May 07, 2014 | 61.26 | 61.78 | 61.24 | 61.75 | 8,827,193 | +0.72(+1.18%) |
May 06, 2014 | 61.50 | 61.50 | 61.02 | 61.02 | 5,750,019 | -0.43(-0.70%) |
May 05, 2014 | 61.41 | 61.59 | 61.28 | 61.45 | 6,060,670 | -0.17(-0.27%) |
May 02, 2014 | 61.84 | 62.13 | 61.49 | 61.62 | 8,813,708 | -0.32(-0.51%) |
May 01, 2014 | 61.97 | 62.03 | 61.50 | 61.93 | 7,051,880 | -0.16(-0.25%) |
Apr 30, 2014 | 61.97 | 62.24 | 61.86 | 62.09 | 8,281,385 | +0.08(+0.13%) |
Apr 29, 2014 | 62.24 | 62.39 | 61.95 | 62.01 | 9,591,342 | -0.38(-0.60%) |
Apr 28, 2014 | 61.33 | 62.41 | 61.31 | 62.38 | 15,274,823 | +1.15(+1.88%) |
Apr 25, 2014 | 61.08 | 61.36 | 60.90 | 61.23 | 9,967,752 | +0.20(+0.32%) |
Apr 24, 2014 | 60.37 | 61.19 | 60.18 | 61.04 | 12,627,794 | +0.59(+0.98%) |
Apr 23, 2014 | 60.71 | 60.71 | 59.71 | 60.44 | 12,731,594 | -0.19(-0.31%) |
Apr 22, 2014 | 60.85 | 60.94 | 60.55 | 60.63 | 12,330,574 | -0.23(-0.38%) |
Apr 21, 2014 | 61.05 | 61.05 | 60.66 | 60.86 | 8,564,425 | -0.15(-0.24%) |
Apr 17, 2014 | 60.79 | 61.01 | 61.01 | 61.01 | 11,223,013 | +0.08(+0.13%) |
Apr 16, 2014 | 60.65 | 61.10 | 60.47 | 60.93 | 11,120,048 | +0.60(+1.00%) |
Apr 15, 2014 | 60.29 | 60.51 | 60.08 | 60.32 | 12,062,091 | +0.02(+0.04%) |
Apr 14, 2014 | 60.44 | 60.59 | 60.08 | 60.30 | 9,522,263 | +0.04(+0.06%) |
Apr 11, 2014 | 60.43 | 60.94 | 60.07 | 60.26 | 15,855,624 | -0.25(-0.41%) |
Apr 10, 2014 | 60.88 | 61.29 | 60.36 | 60.51 | 16,277,477 | -0.30(-0.49%) |
Apr 09, 2014 | 61.04 | 61.37 | 60.68 | 60.81 | 15,440,084 | +0.10(+0.17%) |
Apr 08, 2014 | 60.08 | 60.73 | 59.71 | 60.70 | 15,916,519 | +0.64(+1.07%) |
Apr 07, 2014 | 59.71 | 60.50 | 59.64 | 60.06 | 17,710,214 | +0.54(+0.90%) |
Apr 04, 2014 | 60.05 | 60.11 | 59.51 | 59.52 | 11,591,499 | -0.25(-0.41%) |
Apr 03, 2014 | 59.91 | 60.13 | 59.64 | 59.77 | 7,566,212 | -0.02(-0.04%) |
Apr 02, 2014 | 59.84 | 59.94 | 59.55 | 59.79 | 9,008,792 | -0.16(-0.26%) |
Apr 01, 2014 | 60.14 | 60.32 | 59.85 | 59.95 | 11,018,732 | -0.19(-0.32%) |
Mar 31, 2014 | 59.70 | 60.32 | 59.36 | 60.14 | 11,361,161 | +0.63(+1.05%) |
Mar 28, 2014 | 59.65 | 59.94 | 59.34 | 59.52 | 8,594,803 | +0.08(+0.14%) |
Mar 27, 2014 | 59.36 | 60.02 | 59.23 | 59.44 | 10,854,816 | +0.11(+0.19%) |
Mar 26, 2014 | 59.72 | 59.83 | 59.20 | 59.32 | 11,023,495 | -0.23(-0.39%) |
Mar 25, 2014 | 59.34 | 59.69 | 59.28 | 59.55 | 11,885,993 | +0.38(+0.64%) |
Mar 24, 2014 | 58.57 | 59.57 | 58.55 | 59.17 | 15,010,916 | +1.06(+1.82%) |
Mar 21, 2014 | 58.98 | 59.51 | 58.11 | 58.11 | 28,477,594 | -0.33(-0.56%) |
Mar 20, 2014 | 58.73 | 58.90 | 58.32 | 58.44 | 11,591,210 | -0.34(-0.58%) |
Mar 19, 2014 | 59.46 | 59.63 | 58.58 | 58.79 | 11,523,993 | -0.74(-1.24%) |
Mar 18, 2014 | 59.58 | 59.76 | 59.33 | 59.52 | 10,266,267 | -0.05(-0.09%) |
Mar 17, 2014 | 58.97 | 59.66 | 58.97 | 59.58 | 11,324,350 | +0.64(+1.09%) |
Mar 14, 2014 | 59.02 | 59.12 | 58.70 | 58.94 | 19,901,554 | -0.16(-0.27%) |
Mar 13, 2014 | 59.19 | 59.52 | 59.09 | 59.09 | 12,958,880 | -0.04(-0.06%) |
Mar 12, 2014 | 58.70 | 59.29 | 58.67 | 59.13 | 10,009,394 | +0.22(+0.37%) |
Mar 11, 2014 | 58.64 | 59.24 | 58.63 | 58.91 | 8,838,197 | +0.31(+0.53%) |
Mar 10, 2014 | 58.42 | 58.63 | 58.35 | 58.60 | 7,008,566 | +0.11(+0.19%) |
Mar 07, 2014 | 58.51 | 58.65 | 58.29 | 58.49 | 7,860,342 | +0.24(+0.41%) |
Mar 06, 2014 | 58.23 | 58.54 | 58.08 | 58.25 | 8,677,908 | +0.18(+0.31%) |
Mar 05, 2014 | 58.44 | 58.51 | 57.87 | 58.07 | 11,357,160 | -0.47(-0.80%) |
Mar 04, 2014 | 58.27 | 58.74 | 58.13 | 58.54 | 11,131,992 | +0.72(+1.25%) |