Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 65.19 | 65.68 | 65.15 | 65.39 | 2,925,487 | +0.14(+0.22%) |
May 29, 2014 | 65.14 | 65.40 | 64.79 | 65.25 | 2,970,487 | +0.14(+0.22%) |
May 28, 2014 | 64.63 | 65.38 | 64.59 | 65.11 | 3,546,370 | +0.66(+1.03%) |
May 27, 2014 | 63.98 | 64.82 | 63.95 | 64.44 | 2,447,363 | +0.46(+0.73%) |
May 23, 2014 | 63.35 | 63.98 | 63.98 | 63.98 | 2,053,477 | +0.27(+0.43%) |
May 22, 2014 | 63.41 | 63.89 | 63.41 | 63.70 | 1,079,343 | +0.16(+0.25%) |
May 21, 2014 | 62.83 | 63.65 | 62.74 | 63.55 | 2,208,247 | +0.99(+1.58%) |
May 20, 2014 | 63.07 | 63.20 | 62.44 | 62.56 | 2,326,923 | -0.51(-0.81%) |
May 19, 2014 | 62.74 | 63.12 | 62.66 | 63.07 | 2,731,678 | +0.27(+0.44%) |
May 16, 2014 | 63.17 | 63.22 | 62.30 | 62.80 | 4,011,711 | -0.54(-0.85%) |
May 15, 2014 | 62.98 | 63.35 | 62.45 | 63.34 | 4,047,189 | +0.21(+0.33%) |
May 14, 2014 | 64.05 | 64.27 | 63.04 | 63.13 | 3,160,972 | -1.11(-1.73%) |
May 13, 2014 | 64.45 | 64.62 | 63.97 | 64.24 | 2,988,237 | -0.18(-0.28%) |
May 12, 2014 | 63.72 | 64.47 | 63.72 | 64.43 | 3,075,513 | +1.08(+1.70%) |
May 09, 2014 | 63.17 | 63.53 | 63.01 | 63.35 | 3,318,662 | +0.22(+0.34%) |
May 08, 2014 | 63.00 | 63.74 | 62.88 | 63.13 | 3,943,975 | +0.04(+0.07%) |
May 07, 2014 | 62.06 | 63.15 | 62.06 | 63.09 | 3,421,101 | +1.19(+1.92%) |
May 06, 2014 | 62.19 | 62.60 | 61.72 | 61.90 | 4,168,586 | -0.69(-1.09%) |
May 05, 2014 | 62.58 | 62.62 | 62.08 | 62.59 | 3,632,409 | -0.01(-0.01%) |
May 02, 2014 | 61.72 | 62.73 | 61.46 | 62.60 | 6,825,513 | +1.06(+1.73%) |
May 01, 2014 | 61.01 | 61.54 | 60.59 | 61.53 | 5,761,045 | +0.52(+0.85%) |
Apr 30, 2014 | 60.70 | 61.11 | 60.46 | 61.01 | 5,138,481 | +0.32(+0.53%) |
Apr 29, 2014 | 60.63 | 60.81 | 60.44 | 60.69 | 4,851,147 | +0.46(+0.77%) |
Apr 28, 2014 | 60.94 | 61.16 | 59.96 | 60.23 | 7,409,409 | -0.32(-0.53%) |
Apr 25, 2014 | 61.54 | 61.70 | 60.43 | 60.55 | 4,780,693 | -1.16(-1.87%) |
Apr 24, 2014 | 62.17 | 62.26 | 61.55 | 61.70 | 3,290,788 | -0.15(-0.24%) |
Apr 23, 2014 | 61.97 | 62.27 | 61.74 | 61.85 | 4,089,315 | -0.16(-0.25%) |
Apr 22, 2014 | 61.98 | 62.53 | 61.79 | 62.01 | 4,856,239 | +0.05(+0.08%) |
Apr 21, 2014 | 62.30 | 62.69 | 61.86 | 61.96 | 5,163,567 | +0.13(+0.21%) |
Apr 17, 2014 | 62.41 | 61.83 | 61.83 | 61.83 | 5,806,799 | -0.22(-0.36%) |
Apr 16, 2014 | 62.14 | 62.37 | 61.61 | 62.05 | 4,381,110 | +0.53(+0.86%) |
Apr 15, 2014 | 61.42 | 62.19 | 60.73 | 61.52 | 3,742,803 | +0.38(+0.62%) |
Apr 14, 2014 | 61.81 | 61.87 | 60.44 | 61.14 | 3,609,357 | +0.02(+0.03%) |
Apr 11, 2014 | 60.60 | 61.65 | 60.32 | 61.13 | 3,320,388 | -0.02(-0.04%) |
Apr 10, 2014 | 63.07 | 63.17 | 61.15 | 61.15 | 5,792,870 | -1.87(-2.97%) |
Apr 09, 2014 | 62.61 | 63.11 | 62.10 | 63.03 | 4,319,933 | +0.54(+0.87%) |
Apr 08, 2014 | 62.32 | 62.83 | 61.91 | 62.48 | 3,695,887 | +0.11(+0.17%) |
Apr 07, 2014 | 63.17 | 63.19 | 61.95 | 62.37 | 4,652,547 | -0.95(-1.50%) |
Apr 04, 2014 | 64.20 | 64.32 | 63.19 | 63.32 | 3,644,359 | -0.64(-0.99%) |
Apr 03, 2014 | 63.80 | 64.13 | 63.57 | 63.96 | 2,897,573 | +0.26(+0.41%) |
Apr 02, 2014 | 63.45 | 63.88 | 63.20 | 63.69 | 3,049,525 | +0.31(+0.48%) |
Apr 01, 2014 | 63.84 | 63.94 | 63.21 | 63.39 | 2,630,560 | -0.31(-0.49%) |
Mar 31, 2014 | 63.32 | 64.02 | 63.23 | 63.70 | 3,065,155 | +0.88(+1.41%) |
Mar 28, 2014 | 62.76 | 63.25 | 62.46 | 62.82 | 2,451,566 | +0.17(+0.28%) |
Mar 27, 2014 | 62.40 | 63.07 | 61.98 | 62.65 | 4,723,949 | +0.76(+1.23%) |
Mar 26, 2014 | 62.45 | 62.82 | 61.85 | 61.89 | 3,423,119 | -0.30(-0.48%) |
Mar 25, 2014 | 62.34 | 62.72 | 62.00 | 62.18 | 3,464,393 | +0.10(+0.16%) |
Mar 24, 2014 | 62.34 | 62.63 | 61.82 | 62.08 | 2,719,975 | -0.17(-0.27%) |
Mar 21, 2014 | 62.03 | 63.51 | 61.66 | 62.25 | 8,576,493 | +0.92(+1.51%) |
Mar 20, 2014 | 60.17 | 61.38 | 60.13 | 61.32 | 3,285,115 | +0.97(+1.60%) |
Mar 19, 2014 | 60.80 | 61.30 | 60.13 | 60.36 | 3,470,075 | -0.36(-0.60%) |
Mar 18, 2014 | 61.07 | 61.12 | 60.55 | 60.72 | 2,169,214 | -0.23(-0.38%) |
Mar 17, 2014 | 61.02 | 61.05 | 60.14 | 60.95 | 2,313,714 | +1.35(+2.27%) |
Mar 14, 2014 | 59.88 | 60.52 | 59.49 | 59.60 | 2,811,634 | -0.45(-0.74%) |
Mar 13, 2014 | 61.62 | 61.73 | 59.89 | 60.04 | 3,484,387 | -1.21(-1.97%) |
Mar 12, 2014 | 60.99 | 61.39 | 60.88 | 61.25 | 2,345,462 | -0.14(-0.23%) |
Mar 11, 2014 | 62.35 | 62.35 | 61.23 | 61.39 | 2,513,640 | -0.65(-1.05%) |
Mar 10, 2014 | 61.72 | 62.16 | 61.49 | 62.04 | 2,348,718 | +0.12(+0.19%) |
Mar 07, 2014 | 62.19 | 62.63 | 61.70 | 61.93 | 3,012,361 | -0.02(-0.03%) |
Mar 06, 2014 | 61.51 | 62.11 | 61.31 | 61.94 | 3,487,963 | +0.55(+0.90%) |
Mar 05, 2014 | 60.80 | 61.59 | 60.52 | 61.39 | 2,937,020 | +0.57(+0.94%) |
Mar 04, 2014 | 60.33 | 60.92 | 59.97 | 60.82 | 3,116,531 | +1.18(+1.98%) |