Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 64.08 | 64.27 | 63.64 | 63.96 | 1,942,515 | -0.32(-0.49%) |
Apr 29, 2014 | 63.53 | 64.33 | 63.38 | 64.28 | 2,708,412 | +0.91(+1.43%) |
Apr 28, 2014 | 63.71 | 64.14 | 63.02 | 63.37 | 2,843,649 | -0.26(-0.42%) |
Apr 25, 2014 | 63.48 | 63.69 | 63.09 | 63.64 | 1,583,129 | +0.10(+0.15%) |
Apr 24, 2014 | 63.25 | 63.58 | 63.02 | 63.54 | 1,159,742 | +0.37(+0.59%) |
Apr 23, 2014 | 63.46 | 63.62 | 62.91 | 63.17 | 2,182,025 | -0.38(-0.60%) |
Apr 22, 2014 | 63.61 | 63.84 | 63.19 | 63.55 | 1,636,452 | +0.18(+0.28%) |
Apr 21, 2014 | 63.37 | 63.43 | 62.94 | 63.37 | 1,283,940 | -0.22(-0.35%) |
Apr 17, 2014 | 63.36 | 63.59 | 63.59 | 63.59 | 3,445,981 | +0.05(+0.08%) |
Apr 16, 2014 | 62.75 | 63.59 | 62.54 | 63.54 | 3,142,336 | +1.14(+1.82%) |
Apr 15, 2014 | 61.55 | 62.43 | 61.08 | 62.40 | 3,166,417 | +1.43(+2.34%) |
Apr 14, 2014 | 60.39 | 60.99 | 60.25 | 60.97 | 2,235,401 | +0.88(+1.47%) |
Apr 11, 2014 | 60.29 | 60.81 | 59.99 | 60.09 | 2,889,934 | -0.65(-1.07%) |
Apr 10, 2014 | 61.34 | 61.87 | 60.62 | 60.74 | 1,870,410 | -0.70(-1.13%) |
Apr 09, 2014 | 61.58 | 61.65 | 60.83 | 61.44 | 2,794,975 | +0.16(+0.26%) |
Apr 08, 2014 | 60.15 | 61.95 | 59.95 | 61.28 | 5,421,962 | +1.97(+3.31%) |
Apr 07, 2014 | 59.03 | 59.49 | 58.93 | 59.32 | 6,971,271 | +0.28(+0.48%) |
Apr 04, 2014 | 60.26 | 60.37 | 58.89 | 59.03 | 2,412,925 | -1.08(-1.80%) |
Apr 03, 2014 | 60.17 | 60.48 | 59.89 | 60.12 | 4,789,221 | +0.11(+0.18%) |
Apr 02, 2014 | 60.39 | 60.60 | 59.93 | 60.01 | 2,266,518 | -0.15(-0.25%) |
Apr 01, 2014 | 59.51 | 60.19 | 59.25 | 60.16 | 5,194,128 | +1.22(+2.06%) |
Mar 31, 2014 | 59.35 | 59.37 | 58.65 | 58.95 | 3,051,199 | +0.13(+0.22%) |
Mar 28, 2014 | 59.28 | 59.45 | 58.50 | 58.81 | 3,252,238 | -0.44(-0.74%) |
Mar 27, 2014 | 59.25 | 59.85 | 59.05 | 59.25 | 2,760,805 | +0.00(+0.00%) |
Mar 26, 2014 | 59.58 | 59.73 | 59.22 | 59.25 | 3,750,565 | -0.12(-0.21%) |
Mar 25, 2014 | 59.40 | 59.69 | 58.91 | 59.38 | 3,201,584 | +0.06(+0.10%) |
Mar 24, 2014 | 60.44 | 60.71 | 59.13 | 59.32 | 3,056,833 | -0.94(-1.57%) |
Mar 21, 2014 | 61.22 | 61.38 | 60.18 | 60.26 | 3,435,399 | -0.66(-1.09%) |
Mar 20, 2014 | 61.29 | 61.29 | 60.67 | 60.92 | 1,621,153 | -0.50(-0.82%) |
Mar 19, 2014 | 61.71 | 61.90 | 61.00 | 61.42 | 1,847,664 | -0.38(-0.61%) |
Mar 18, 2014 | 61.72 | 62.23 | 61.67 | 61.80 | 1,409,382 | +0.15(+0.24%) |
Mar 17, 2014 | 61.42 | 62.06 | 61.39 | 61.65 | 2,146,495 | +0.57(+0.94%) |
Mar 14, 2014 | 61.48 | 61.59 | 60.74 | 61.08 | 2,802,938 | -0.42(-0.69%) |
Mar 13, 2014 | 61.93 | 62.08 | 61.33 | 61.50 | 2,429,645 | -0.37(-0.60%) |
Mar 12, 2014 | 61.36 | 62.02 | 61.34 | 61.87 | 1,906,754 | +0.08(+0.13%) |
Mar 11, 2014 | 61.87 | 62.11 | 61.41 | 61.79 | 2,502,729 | -0.08(-0.13%) |
Mar 10, 2014 | 61.52 | 61.87 | 61.20 | 61.87 | 1,661,455 | +0.16(+0.26%) |
Mar 07, 2014 | 61.18 | 61.92 | 60.95 | 61.71 | 2,157,078 | +0.86(+1.42%) |
Mar 06, 2014 | 61.07 | 61.32 | 60.80 | 60.85 | 1,443,054 | -0.20(-0.33%) |
Mar 05, 2014 | 61.28 | 61.34 | 60.81 | 61.05 | 3,435,061 | -0.41(-0.66%) |
Mar 04, 2014 | 61.43 | 62.24 | 60.89 | 61.46 | 1,816,830 | +1.03(+1.71%) |
Mar 03, 2014 | 60.34 | 60.59 | 59.99 | 60.43 | 1,852,572 | -0.25(-0.41%) |
Feb 28, 2014 | 59.77 | 61.26 | 59.70 | 60.67 | 3,465,622 | +1.09(+1.83%) |
Feb 27, 2014 | 59.52 | 59.94 | 59.36 | 59.58 | 2,257,419 | -0.33(-0.56%) |
Feb 26, 2014 | 60.16 | 60.57 | 59.81 | 59.92 | 2,796,020 | +0.62(+1.04%) |
Feb 25, 2014 | 59.82 | 59.88 | 59.01 | 59.30 | 4,276,074 | -0.37(-0.62%) |
Feb 24, 2014 | 59.36 | 60.18 | 59.34 | 59.67 | 1,562,751 | +0.22(+0.37%) |
Feb 21, 2014 | 59.62 | 60.19 | 59.40 | 59.45 | 1,590,155 | -0.18(-0.31%) |
Feb 20, 2014 | 59.42 | 59.84 | 59.23 | 59.63 | 2,124,040 | +0.41(+0.70%) |
Feb 19, 2014 | 59.49 | 59.96 | 59.19 | 59.22 | 2,097,561 | -0.61(-1.01%) |
Feb 18, 2014 | 59.76 | 60.09 | 59.38 | 59.83 | 1,959,965 | +0.09(+0.15%) |
Feb 14, 2014 | 59.26 | 59.74 | 59.74 | 59.74 | 2,991,707 | +0.39(+0.65%) |
Feb 13, 2014 | 58.61 | 59.44 | 58.42 | 59.35 | 3,362,736 | +0.58(+0.99%) |
Feb 12, 2014 | 59.11 | 59.29 | 58.41 | 58.77 | 3,705,918 | +0.09(+0.15%) |
Feb 11, 2014 | 58.24 | 59.00 | 58.09 | 58.68 | 4,189,557 | +0.34(+0.59%) |
Feb 10, 2014 | 58.44 | 58.79 | 58.11 | 58.34 | 6,897,022 | -0.10(-0.17%) |
Feb 07, 2014 | 58.45 | 58.81 | 57.81 | 58.44 | 4,153,324 | -0.26(-0.45%) |
Feb 06, 2014 | 58.94 | 59.05 | 58.20 | 58.70 | 5,801,492 | +1.27(+2.20%) |
Feb 05, 2014 | 61.12 | 61.12 | 55.92 | 57.44 | 9,217,048 | -3.37(-5.54%) |
Feb 04, 2014 | 60.52 | 61.31 | 60.38 | 60.80 | 2,804,266 | +0.80(+1.33%) |