Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 65.33 | 65.56 | 65.05 | 65.16 | 17,726,072 | -0.48(-0.73%) |
May 29, 2014 | 65.81 | 65.88 | 65.47 | 65.64 | 9,408,652 | +0.14(+0.21%) |
May 28, 2014 | 65.61 | 66.16 | 65.49 | 65.50 | 11,702,629 | -0.19(-0.30%) |
May 27, 2014 | 65.86 | 66.05 | 65.42 | 65.70 | 12,897,633 | +0.03(+0.04%) |
May 23, 2014 | 65.82 | 65.67 | 65.67 | 65.67 | 8,348,363 | -0.17(-0.27%) |
May 22, 2014 | 65.99 | 66.09 | 65.79 | 65.84 | 4,584,885 | -0.29(-0.43%) |
May 21, 2014 | 65.36 | 66.25 | 65.28 | 66.13 | 11,932,973 | +0.88(+1.35%) |
May 20, 2014 | 65.26 | 65.51 | 65.11 | 65.25 | 9,463,515 | -0.13(-0.20%) |
May 19, 2014 | 65.09 | 65.53 | 65.09 | 65.38 | 9,005,374 | +0.08(+0.13%) |
May 16, 2014 | 65.20 | 65.46 | 65.02 | 65.29 | 15,998,847 | -0.03(-0.04%) |
May 15, 2014 | 66.11 | 66.38 | 65.03 | 65.32 | 21,057,072 | -0.98(-1.48%) |
May 14, 2014 | 66.34 | 66.55 | 66.18 | 66.30 | 10,798,552 | -0.05(-0.07%) |
May 13, 2014 | 66.23 | 66.57 | 66.07 | 66.34 | 11,617,994 | +0.08(+0.13%) |
May 12, 2014 | 66.32 | 66.34 | 65.80 | 66.26 | 13,618,537 | +0.18(+0.27%) |
May 09, 2014 | 65.92 | 66.23 | 65.63 | 66.08 | 13,806,882 | +0.21(+0.32%) |
May 08, 2014 | 66.37 | 66.49 | 65.77 | 65.87 | 13,844,934 | -0.51(-0.77%) |
May 07, 2014 | 66.39 | 66.60 | 66.17 | 66.38 | 17,080,162 | +0.28(+0.43%) |
May 06, 2014 | 66.05 | 66.50 | 65.93 | 66.10 | 14,353,287 | -0.15(-0.23%) |
May 05, 2014 | 65.46 | 66.39 | 65.39 | 66.25 | 11,810,207 | +0.58(+0.88%) |
May 02, 2014 | 65.20 | 66.25 | 65.01 | 65.67 | 17,350,906 | +0.39(+0.59%) |
May 01, 2014 | 65.64 | 65.92 | 65.15 | 65.28 | 17,312,206 | -0.64(-0.98%) |
Apr 30, 2014 | 65.10 | 65.93 | 64.83 | 65.93 | 21,662,848 | +0.62(+0.95%) |
Apr 29, 2014 | 65.39 | 66.03 | 65.17 | 65.31 | 15,649,513 | +0.18(+0.28%) |
Apr 28, 2014 | 64.84 | 65.32 | 64.58 | 65.13 | 19,742,078 | +0.49(+0.76%) |
Apr 25, 2014 | 64.37 | 64.74 | 64.33 | 64.64 | 16,149,407 | +0.26(+0.40%) |
Apr 24, 2014 | 64.69 | 64.76 | 64.29 | 64.38 | 14,066,536 | -0.32(-0.49%) |
Apr 23, 2014 | 64.76 | 64.99 | 64.59 | 64.70 | 13,452,908 | +0.08(+0.13%) |
Apr 22, 2014 | 64.72 | 64.93 | 64.52 | 64.61 | 12,612,751 | -0.36(-0.55%) |
Apr 21, 2014 | 64.40 | 64.98 | 64.31 | 64.98 | 12,324,689 | +0.33(+0.51%) |
Apr 17, 2014 | 64.18 | 64.65 | 64.65 | 64.65 | 23,983,486 | +0.31(+0.48%) |
Apr 16, 2014 | 63.77 | 64.44 | 63.71 | 64.34 | 19,419,196 | +0.81(+1.28%) |
Apr 15, 2014 | 62.82 | 63.54 | 62.49 | 63.53 | 20,114,040 | +0.53(+0.84%) |
Apr 14, 2014 | 62.76 | 63.12 | 62.28 | 63.00 | 14,905,066 | +0.73(+1.18%) |
Apr 11, 2014 | 62.13 | 62.71 | 61.98 | 62.27 | 20,741,990 | -0.04(-0.06%) |
Apr 10, 2014 | 62.43 | 62.95 | 61.95 | 62.30 | 20,739,484 | -0.35(-0.56%) |
Apr 09, 2014 | 62.93 | 62.95 | 62.21 | 62.66 | 16,242,531 | -0.08(-0.12%) |
Apr 08, 2014 | 62.45 | 63.01 | 62.28 | 62.74 | 15,909,010 | +0.43(+0.69%) |
Apr 07, 2014 | 62.61 | 62.79 | 62.29 | 62.30 | 15,721,061 | -0.37(-0.60%) |
Apr 04, 2014 | 63.28 | 63.55 | 62.63 | 62.68 | 19,411,840 | -0.37(-0.58%) |
Apr 03, 2014 | 62.98 | 63.44 | 62.81 | 63.04 | 15,709,084 | -0.01(-0.02%) |
Apr 02, 2014 | 62.79 | 63.13 | 62.56 | 63.06 | 14,825,799 | +0.14(+0.23%) |
Apr 01, 2014 | 62.86 | 63.04 | 62.63 | 62.92 | 14,717,190 | +0.03(+0.05%) |
Mar 31, 2014 | 63.40 | 63.64 | 62.65 | 62.88 | 18,891,898 | -0.01(-0.02%) |
Mar 28, 2014 | 62.10 | 63.07 | 62.10 | 62.90 | 19,140,132 | +0.94(+1.52%) |
Mar 27, 2014 | 60.91 | 62.12 | 60.55 | 61.96 | 23,883,112 | +0.99(+1.63%) |
Mar 26, 2014 | 61.52 | 61.53 | 60.78 | 60.96 | 17,027,738 | -0.14(-0.22%) |
Mar 25, 2014 | 61.22 | 61.69 | 61.03 | 61.10 | 15,201,830 | +0.17(+0.29%) |
Mar 24, 2014 | 61.00 | 61.22 | 60.82 | 60.93 | 14,796,639 | +0.21(+0.35%) |
Mar 21, 2014 | 61.22 | 61.80 | 60.71 | 60.71 | 38,030,172 | -0.17(-0.29%) |
Mar 20, 2014 | 60.15 | 60.99 | 59.88 | 60.89 | 16,090,208 | +0.55(+0.91%) |
Mar 19, 2014 | 60.93 | 61.35 | 59.95 | 60.34 | 15,372,315 | -0.63(-1.03%) |
Mar 18, 2014 | 60.78 | 61.32 | 60.56 | 60.97 | 13,530,251 | +0.25(+0.41%) |
Mar 17, 2014 | 60.48 | 60.86 | 60.35 | 60.72 | 13,471,551 | +0.55(+0.91%) |
Mar 14, 2014 | 60.24 | 60.66 | 60.06 | 60.17 | 18,223,688 | -0.11(-0.18%) |
Mar 13, 2014 | 60.80 | 60.88 | 60.08 | 60.28 | 15,317,114 | -0.37(-0.61%) |
Mar 12, 2014 | 60.28 | 60.82 | 60.22 | 60.65 | 15,075,575 | +0.13(+0.21%) |
Mar 11, 2014 | 61.39 | 61.54 | 60.21 | 60.52 | 18,826,928 | -0.96(-1.56%) |
Mar 10, 2014 | 61.25 | 61.51 | 60.94 | 61.48 | 15,464,010 | +0.33(+0.54%) |
Mar 07, 2014 | 60.75 | 61.20 | 60.51 | 61.15 | 19,665,550 | +0.79(+1.31%) |
Mar 06, 2014 | 60.30 | 60.48 | 60.04 | 60.36 | 19,587,794 | -0.03(-0.04%) |
Mar 05, 2014 | 61.29 | 61.34 | 60.12 | 60.39 | 30,575,200 | -1.75(-2.82%) |
Mar 04, 2014 | 62.18 | 62.36 | 61.72 | 62.14 | 19,519,248 | +0.66(+1.07%) |