Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 60.00 | 60.44 | 59.94 | 60.40 | 9,941,206 | +0.29(+0.48%) |
May 29, 2014 | 59.88 | 60.11 | 59.87 | 60.11 | 5,186,196 | +0.22(+0.37%) |
May 28, 2014 | 59.83 | 60.02 | 59.82 | 59.88 | 5,451,589 | +0.02(+0.03%) |
May 27, 2014 | 60.22 | 60.24 | 59.85 | 59.87 | 9,366,907 | -0.33(-0.55%) |
May 23, 2014 | 60.19 | 60.20 | 60.20 | 60.20 | 5,982,488 | -0.06(-0.11%) |
May 22, 2014 | 60.09 | 60.30 | 59.85 | 60.26 | 4,918,654 | +0.09(+0.14%) |
May 21, 2014 | 60.06 | 60.31 | 59.82 | 60.18 | 8,479,981 | +0.19(+0.32%) |
May 20, 2014 | 59.82 | 60.24 | 59.79 | 59.98 | 9,439,582 | +0.22(+0.38%) |
May 19, 2014 | 59.82 | 59.85 | 59.47 | 59.76 | 8,116,416 | -0.30(-0.50%) |
May 16, 2014 | 60.28 | 60.38 | 59.81 | 60.06 | 15,461,499 | -0.15(-0.25%) |
May 15, 2014 | 60.74 | 60.83 | 60.14 | 60.21 | 12,576,123 | -0.48(-0.79%) |
May 14, 2014 | 61.11 | 61.24 | 60.65 | 60.68 | 9,185,537 | -0.33(-0.54%) |
May 13, 2014 | 61.26 | 61.29 | 60.87 | 61.01 | 8,747,837 | -0.09(-0.15%) |
May 12, 2014 | 61.76 | 61.84 | 61.09 | 61.10 | 10,501,793 | -0.49(-0.80%) |
May 09, 2014 | 61.45 | 61.90 | 61.41 | 61.60 | 9,769,063 | +0.17(+0.28%) |
May 08, 2014 | 61.35 | 61.54 | 61.17 | 61.42 | 6,194,638 | +0.05(+0.09%) |
May 07, 2014 | 60.89 | 61.41 | 60.87 | 61.37 | 8,880,922 | +0.72(+1.18%) |
May 06, 2014 | 61.12 | 61.12 | 60.65 | 60.65 | 5,785,018 | -0.43(-0.70%) |
May 05, 2014 | 61.04 | 61.22 | 60.91 | 61.08 | 6,097,560 | -0.16(-0.27%) |
May 02, 2014 | 61.47 | 61.75 | 61.12 | 61.24 | 8,867,355 | -0.31(-0.51%) |
May 01, 2014 | 61.60 | 61.66 | 61.12 | 61.56 | 7,094,803 | -0.16(-0.25%) |
Apr 30, 2014 | 61.60 | 61.87 | 61.48 | 61.72 | 8,331,792 | +0.08(+0.13%) |
Apr 29, 2014 | 61.87 | 62.01 | 61.57 | 61.63 | 9,649,722 | -0.37(-0.60%) |
Apr 28, 2014 | 60.96 | 62.04 | 60.94 | 62.01 | 15,367,797 | +1.14(+1.88%) |
Apr 25, 2014 | 60.71 | 60.99 | 60.53 | 60.86 | 10,028,424 | +0.19(+0.32%) |
Apr 24, 2014 | 60.00 | 60.82 | 59.82 | 60.67 | 12,704,657 | +0.59(+0.98%) |
Apr 23, 2014 | 60.35 | 60.35 | 59.35 | 60.08 | 12,809,089 | -0.18(-0.31%) |
Apr 22, 2014 | 60.48 | 60.57 | 60.19 | 60.26 | 12,405,690 | -0.23(-0.38%) |
Apr 21, 2014 | 60.68 | 60.68 | 60.29 | 60.49 | 8,616,598 | -0.15(-0.24%) |
Apr 17, 2014 | 60.43 | 60.64 | 60.64 | 60.64 | 11,291,382 | +0.08(+0.13%) |
Apr 16, 2014 | 60.28 | 60.73 | 60.10 | 60.56 | 11,187,790 | +0.60(+1.00%) |
Apr 15, 2014 | 59.92 | 60.14 | 59.72 | 59.96 | 12,135,572 | +0.02(+0.04%) |
Apr 14, 2014 | 60.08 | 60.23 | 59.71 | 59.94 | 9,580,271 | +0.04(+0.06%) |
Apr 11, 2014 | 60.06 | 60.57 | 59.71 | 59.90 | 15,952,215 | -0.24(-0.41%) |
Apr 10, 2014 | 60.51 | 60.91 | 60.00 | 60.14 | 16,376,637 | -0.30(-0.49%) |
Apr 09, 2014 | 60.67 | 61.00 | 60.31 | 60.44 | 15,534,143 | +0.10(+0.17%) |
Apr 08, 2014 | 59.71 | 60.36 | 59.35 | 60.34 | 16,013,480 | +0.64(+1.07%) |
Apr 07, 2014 | 59.35 | 60.13 | 59.28 | 59.70 | 17,818,102 | +0.53(+0.90%) |
Apr 04, 2014 | 59.68 | 59.75 | 59.15 | 59.16 | 11,662,112 | -0.24(-0.41%) |
Apr 03, 2014 | 59.54 | 59.77 | 59.28 | 59.41 | 7,612,305 | -0.02(-0.04%) |
Apr 02, 2014 | 59.48 | 59.58 | 59.19 | 59.43 | 9,063,672 | -0.16(-0.26%) |
Apr 01, 2014 | 59.78 | 59.96 | 59.49 | 59.59 | 11,085,856 | -0.19(-0.32%) |
Mar 31, 2014 | 59.34 | 59.95 | 59.00 | 59.78 | 11,430,371 | +0.62(+1.05%) |
Mar 28, 2014 | 59.29 | 59.57 | 58.98 | 59.16 | 8,647,161 | +0.08(+0.14%) |
Mar 27, 2014 | 59.00 | 59.65 | 58.88 | 59.08 | 10,920,942 | +0.11(+0.19%) |
Mar 26, 2014 | 59.36 | 59.47 | 58.84 | 58.96 | 11,090,648 | -0.23(-0.39%) |
Mar 25, 2014 | 58.98 | 59.33 | 58.92 | 59.19 | 11,958,401 | +0.38(+0.64%) |
Mar 24, 2014 | 58.22 | 59.21 | 58.20 | 58.82 | 15,102,360 | +1.05(+1.82%) |
Mar 21, 2014 | 58.62 | 59.15 | 57.76 | 57.76 | 28,651,076 | -0.33(-0.56%) |
Mar 20, 2014 | 58.37 | 58.54 | 57.97 | 58.09 | 11,661,822 | -0.34(-0.58%) |
Mar 19, 2014 | 59.10 | 59.27 | 58.23 | 58.43 | 11,594,196 | -0.73(-1.24%) |
Mar 18, 2014 | 59.22 | 59.39 | 58.97 | 59.16 | 10,328,808 | -0.05(-0.09%) |
Mar 17, 2014 | 58.61 | 59.30 | 58.61 | 59.22 | 11,393,337 | +0.64(+1.09%) |
Mar 14, 2014 | 58.67 | 58.76 | 58.35 | 58.58 | 20,022,792 | -0.16(-0.27%) |
Mar 13, 2014 | 58.83 | 59.16 | 58.73 | 58.73 | 13,037,824 | -0.04(-0.06%) |
Mar 12, 2014 | 58.34 | 58.93 | 58.31 | 58.77 | 10,070,370 | +0.22(+0.37%) |
Mar 11, 2014 | 58.29 | 58.88 | 58.27 | 58.56 | 8,892,038 | +0.31(+0.53%) |
Mar 10, 2014 | 58.07 | 58.27 | 58.00 | 58.24 | 7,051,261 | +0.11(+0.19%) |
Mar 07, 2014 | 58.16 | 58.29 | 57.93 | 58.13 | 7,908,226 | +0.24(+0.41%) |
Mar 06, 2014 | 57.88 | 58.18 | 57.73 | 57.90 | 8,730,773 | +0.18(+0.31%) |
Mar 05, 2014 | 58.09 | 58.16 | 57.52 | 57.72 | 11,426,347 | -0.47(-0.80%) |
Mar 04, 2014 | 57.92 | 58.39 | 57.77 | 58.19 | 11,199,807 | +0.72(+1.25%) |