Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 63.32 | 63.71 | 63.17 | 63.68 | 5,704,033 | +0.26(+0.41%) |
May 29, 2014 | 63.41 | 63.49 | 63.06 | 63.42 | 5,545,064 | +0.17(+0.28%) |
May 28, 2014 | 63.30 | 63.50 | 62.92 | 63.25 | 5,042,064 | -0.01(-0.01%) |
May 27, 2014 | 63.01 | 63.50 | 62.94 | 63.25 | 5,997,519 | +0.40(+0.64%) |
May 23, 2014 | 62.52 | 62.85 | 62.85 | 62.85 | 6,303,082 | +0.15(+0.24%) |
May 22, 2014 | 61.72 | 62.75 | 61.72 | 62.70 | 4,471,792 | +0.72(+1.17%) |
May 21, 2014 | 62.11 | 62.32 | 61.71 | 61.98 | 8,433,086 | +0.10(+0.15%) |
May 20, 2014 | 61.85 | 62.56 | 61.44 | 61.88 | 19,440,010 | +1.16(+1.91%) |
May 19, 2014 | 60.79 | 61.17 | 60.62 | 60.72 | 9,741,606 | -0.68(-1.11%) |
May 16, 2014 | 60.95 | 61.41 | 60.85 | 61.40 | 8,869,197 | +0.89(+1.47%) |
May 15, 2014 | 60.37 | 60.56 | 59.79 | 60.52 | 7,942,812 | -0.06(-0.09%) |
May 14, 2014 | 61.38 | 61.41 | 60.46 | 60.57 | 8,654,987 | -0.76(-1.24%) |
May 13, 2014 | 62.20 | 62.45 | 61.15 | 61.33 | 6,872,332 | -0.79(-1.28%) |
May 12, 2014 | 61.77 | 62.26 | 61.71 | 62.13 | 5,446,167 | +0.44(+0.72%) |
May 09, 2014 | 61.17 | 61.71 | 60.97 | 61.68 | 5,474,978 | +0.52(+0.86%) |
May 08, 2014 | 61.07 | 61.70 | 60.85 | 61.16 | 6,910,078 | -0.02(-0.04%) |
May 07, 2014 | 61.79 | 61.88 | 60.74 | 61.18 | 6,776,036 | -0.27(-0.44%) |
May 06, 2014 | 62.42 | 62.51 | 61.40 | 61.45 | 7,977,446 | -1.01(-1.61%) |
May 05, 2014 | 62.74 | 62.85 | 62.36 | 62.46 | 4,435,789 | -0.56(-0.89%) |
May 02, 2014 | 62.96 | 63.63 | 62.83 | 63.02 | 4,709,814 | +0.06(+0.09%) |
May 01, 2014 | 63.11 | 63.22 | 62.67 | 62.97 | 4,959,581 | -0.14(-0.23%) |
Apr 30, 2014 | 63.29 | 63.29 | 62.49 | 63.11 | 10,733,218 | -0.01(-0.01%) |
Apr 29, 2014 | 63.75 | 63.75 | 63.12 | 63.12 | 6,482,724 | -0.52(-0.81%) |
Apr 28, 2014 | 63.13 | 64.41 | 62.97 | 63.64 | 18,345,026 | +0.63(+1.00%) |
Apr 25, 2014 | 63.03 | 63.26 | 62.73 | 63.01 | 8,039,470 | -0.31(-0.49%) |
Apr 24, 2014 | 62.68 | 63.35 | 62.48 | 63.32 | 9,160,970 | +0.99(+1.59%) |
Apr 23, 2014 | 63.40 | 63.54 | 62.26 | 62.33 | 9,444,158 | -0.91(-1.44%) |
Apr 22, 2014 | 62.50 | 63.68 | 62.41 | 63.24 | 14,057,412 | +1.36(+2.19%) |
Apr 21, 2014 | 62.19 | 62.19 | 61.65 | 61.88 | 7,875,741 | +0.69(+1.13%) |
Apr 17, 2014 | 60.53 | 61.19 | 61.19 | 61.19 | 8,662,124 | +0.40(+0.67%) |
Apr 16, 2014 | 60.66 | 60.79 | 60.17 | 60.79 | 7,690,806 | +0.55(+0.91%) |
Apr 15, 2014 | 60.56 | 60.64 | 59.22 | 60.24 | 8,847,734 | -0.06(-0.11%) |
Apr 14, 2014 | 60.56 | 61.01 | 59.94 | 60.30 | 10,930,843 | +0.21(+0.36%) |
Apr 11, 2014 | 60.82 | 61.12 | 60.05 | 60.09 | 10,582,239 | -0.86(-1.41%) |
Apr 10, 2014 | 61.61 | 62.09 | 60.88 | 60.94 | 7,812,782 | -0.78(-1.26%) |
Apr 09, 2014 | 61.31 | 61.86 | 61.23 | 61.72 | 10,112,703 | +0.52(+0.84%) |
Apr 08, 2014 | 61.05 | 61.47 | 60.66 | 61.21 | 9,286,114 | -0.02(-0.03%) |
Apr 07, 2014 | 62.46 | 62.46 | 61.14 | 61.22 | 14,010,960 | -1.26(-2.02%) |
Apr 04, 2014 | 63.21 | 63.26 | 62.30 | 62.48 | 8,090,728 | -0.54(-0.86%) |
Apr 03, 2014 | 63.46 | 63.52 | 62.69 | 63.02 | 6,935,740 | -0.44(-0.69%) |
Apr 02, 2014 | 63.14 | 64.10 | 63.09 | 63.46 | 8,329,712 | +0.45(+0.72%) |
Apr 01, 2014 | 62.90 | 63.73 | 62.90 | 63.01 | 8,385,483 | +0.20(+0.32%) |
Mar 31, 2014 | 62.87 | 62.97 | 62.58 | 62.81 | 7,226,541 | +0.33(+0.52%) |
Mar 28, 2014 | 62.64 | 63.10 | 62.30 | 62.48 | 6,466,348 | +0.03(+0.05%) |
Mar 27, 2014 | 62.41 | 62.72 | 62.21 | 62.45 | 7,290,822 | -0.15(-0.24%) |
Mar 26, 2014 | 63.10 | 63.33 | 62.47 | 62.60 | 7,985,928 | -0.48(-0.76%) |
Mar 25, 2014 | 63.54 | 63.57 | 62.83 | 63.08 | 6,757,816 | -0.15(-0.24%) |
Mar 24, 2014 | 63.83 | 63.87 | 62.87 | 63.23 | 9,542,290 | -0.60(-0.94%) |
Mar 21, 2014 | 64.12 | 65.01 | 63.70 | 63.83 | 12,706,917 | +0.26(+0.41%) |
Mar 20, 2014 | 63.27 | 63.69 | 63.08 | 63.57 | 6,422,299 | +0.27(+0.43%) |
Mar 19, 2014 | 63.48 | 63.89 | 63.02 | 63.30 | 8,274,814 | -0.06(-0.09%) |
Mar 18, 2014 | 63.22 | 63.94 | 63.20 | 63.36 | 6,321,178 | +0.19(+0.30%) |
Mar 17, 2014 | 63.16 | 63.65 | 62.91 | 63.17 | 6,989,081 | +0.16(+0.25%) |
Mar 14, 2014 | 62.56 | 63.41 | 62.54 | 63.01 | 8,490,051 | +0.46(+0.74%) |
Mar 13, 2014 | 64.34 | 64.34 | 62.48 | 62.55 | 9,657,098 | -1.40(-2.18%) |
Mar 12, 2014 | 64.08 | 64.17 | 63.69 | 63.94 | 8,879,696 | -0.58(-0.90%) |
Mar 11, 2014 | 64.84 | 64.97 | 64.33 | 64.52 | 5,880,706 | -0.33(-0.51%) |
Mar 10, 2014 | 65.06 | 65.14 | 64.50 | 64.86 | 5,244,422 | -0.29(-0.45%) |
Mar 07, 2014 | 65.20 | 65.24 | 64.75 | 65.15 | 6,701,003 | +0.11(+0.17%) |
Mar 06, 2014 | 65.33 | 65.42 | 64.90 | 65.04 | 7,815,600 | -0.39(-0.60%) |
Mar 05, 2014 | 65.43 | 65.66 | 65.17 | 65.43 | 6,379,999 | +0.03(+0.05%) |
Mar 04, 2014 | 65.42 | 65.66 | 65.28 | 65.40 | 8,068,311 | +0.69(+1.06%) |