Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 64.98 | 65.46 | 64.94 | 65.17 | 2,935,005 | +0.14(+0.22%) |
May 29, 2014 | 64.93 | 65.18 | 64.58 | 65.03 | 2,980,152 | +0.14(+0.22%) |
May 28, 2014 | 64.42 | 65.17 | 64.38 | 64.89 | 3,557,909 | +0.66(+1.03%) |
May 27, 2014 | 63.77 | 64.60 | 63.75 | 64.23 | 2,455,325 | +0.46(+0.73%) |
May 23, 2014 | 63.14 | 63.77 | 63.77 | 63.77 | 2,060,159 | +0.27(+0.43%) |
May 22, 2014 | 63.20 | 63.68 | 63.20 | 63.50 | 1,082,855 | +0.16(+0.25%) |
May 21, 2014 | 62.62 | 63.44 | 62.54 | 63.34 | 2,215,432 | +0.98(+1.58%) |
May 20, 2014 | 62.86 | 62.99 | 62.23 | 62.36 | 2,334,494 | -0.51(-0.81%) |
May 19, 2014 | 62.54 | 62.92 | 62.46 | 62.87 | 2,740,565 | +0.27(+0.44%) |
May 16, 2014 | 62.96 | 63.02 | 62.10 | 62.60 | 4,024,764 | -0.54(-0.85%) |
May 15, 2014 | 62.78 | 63.14 | 62.25 | 63.13 | 4,060,356 | +0.21(+0.33%) |
May 14, 2014 | 63.84 | 64.06 | 62.84 | 62.93 | 3,171,256 | -1.11(-1.73%) |
May 13, 2014 | 64.24 | 64.41 | 63.76 | 64.03 | 2,997,959 | -0.18(-0.28%) |
May 12, 2014 | 63.51 | 64.26 | 63.51 | 64.22 | 3,085,520 | +1.07(+1.70%) |
May 09, 2014 | 62.96 | 63.32 | 62.80 | 63.14 | 3,329,460 | +0.21(+0.34%) |
May 08, 2014 | 62.80 | 63.53 | 62.68 | 62.93 | 3,956,807 | +0.04(+0.07%) |
May 07, 2014 | 61.86 | 62.94 | 61.86 | 62.89 | 3,432,232 | +1.18(+1.92%) |
May 06, 2014 | 61.99 | 62.39 | 61.52 | 61.70 | 4,182,149 | -0.68(-1.09%) |
May 05, 2014 | 62.38 | 62.42 | 61.88 | 62.38 | 3,644,228 | -0.01(-0.01%) |
May 02, 2014 | 61.52 | 62.52 | 61.27 | 62.39 | 6,847,721 | +1.06(+1.73%) |
May 01, 2014 | 60.81 | 61.34 | 60.39 | 61.33 | 5,779,789 | +0.52(+0.85%) |
Apr 30, 2014 | 60.50 | 60.91 | 60.26 | 60.81 | 5,155,199 | +0.32(+0.53%) |
Apr 29, 2014 | 60.43 | 60.62 | 60.24 | 60.49 | 4,866,931 | +0.46(+0.77%) |
Apr 28, 2014 | 60.74 | 60.96 | 59.77 | 60.03 | 7,433,517 | -0.32(-0.53%) |
Apr 25, 2014 | 61.34 | 61.50 | 60.24 | 60.35 | 4,796,247 | -1.15(-1.87%) |
Apr 24, 2014 | 61.97 | 62.06 | 61.35 | 61.50 | 3,301,495 | -0.15(-0.24%) |
Apr 23, 2014 | 61.77 | 62.06 | 61.54 | 61.65 | 4,102,620 | -0.16(-0.25%) |
Apr 22, 2014 | 61.78 | 62.33 | 61.59 | 61.81 | 4,872,040 | +0.05(+0.08%) |
Apr 21, 2014 | 62.10 | 62.49 | 61.66 | 61.76 | 5,180,368 | +0.13(+0.21%) |
Apr 17, 2014 | 62.20 | 61.63 | 61.63 | 61.63 | 5,825,692 | -0.22(-0.36%) |
Apr 16, 2014 | 61.94 | 62.17 | 61.41 | 61.85 | 4,395,365 | +0.53(+0.86%) |
Apr 15, 2014 | 61.22 | 61.99 | 60.53 | 61.32 | 3,754,981 | +0.38(+0.62%) |
Apr 14, 2014 | 61.61 | 61.67 | 60.24 | 60.94 | 3,621,100 | +0.02(+0.03%) |
Apr 11, 2014 | 60.40 | 61.45 | 60.12 | 60.93 | 3,331,191 | -0.02(-0.04%) |
Apr 10, 2014 | 62.87 | 62.96 | 60.95 | 60.95 | 5,811,718 | -1.87(-2.97%) |
Apr 09, 2014 | 62.41 | 62.90 | 61.90 | 62.82 | 4,333,988 | +0.54(+0.87%) |
Apr 08, 2014 | 62.12 | 62.62 | 61.71 | 62.28 | 3,707,912 | +0.11(+0.17%) |
Apr 07, 2014 | 62.97 | 62.99 | 61.75 | 62.17 | 4,667,685 | -0.95(-1.50%) |
Apr 04, 2014 | 63.99 | 64.11 | 62.99 | 63.12 | 3,656,216 | -0.63(-0.99%) |
Apr 03, 2014 | 63.59 | 63.92 | 63.36 | 63.75 | 2,907,001 | +0.26(+0.41%) |
Apr 02, 2014 | 63.25 | 63.67 | 62.99 | 63.49 | 3,059,447 | +0.30(+0.48%) |
Apr 01, 2014 | 63.64 | 63.73 | 63.00 | 63.18 | 2,639,119 | -0.31(-0.49%) |
Mar 31, 2014 | 63.12 | 63.82 | 63.03 | 63.50 | 3,075,128 | +0.88(+1.41%) |
Mar 28, 2014 | 62.56 | 63.04 | 62.26 | 62.61 | 2,459,543 | +0.17(+0.28%) |
Mar 27, 2014 | 62.20 | 62.87 | 61.78 | 62.44 | 4,739,319 | +0.76(+1.23%) |
Mar 26, 2014 | 62.24 | 62.61 | 61.65 | 61.69 | 3,434,256 | -0.30(-0.48%) |
Mar 25, 2014 | 62.14 | 62.52 | 61.80 | 61.98 | 3,475,665 | +0.10(+0.16%) |
Mar 24, 2014 | 62.14 | 62.43 | 61.62 | 61.88 | 2,728,825 | -0.16(-0.27%) |
Mar 21, 2014 | 61.83 | 63.31 | 61.46 | 62.05 | 8,604,397 | +0.92(+1.51%) |
Mar 20, 2014 | 59.97 | 61.18 | 59.93 | 61.13 | 3,295,803 | +0.96(+1.60%) |
Mar 19, 2014 | 60.60 | 61.10 | 59.93 | 60.16 | 3,481,365 | -0.36(-0.60%) |
Mar 18, 2014 | 60.87 | 60.92 | 60.35 | 60.52 | 2,176,271 | -0.23(-0.38%) |
Mar 17, 2014 | 60.82 | 60.85 | 59.94 | 60.76 | 2,321,242 | +1.35(+2.27%) |
Mar 14, 2014 | 59.69 | 60.33 | 59.30 | 59.41 | 2,820,782 | -0.44(-0.74%) |
Mar 13, 2014 | 61.42 | 61.53 | 59.69 | 59.85 | 3,495,724 | -1.20(-1.97%) |
Mar 12, 2014 | 60.79 | 61.19 | 60.68 | 61.05 | 2,353,093 | -0.14(-0.23%) |
Mar 11, 2014 | 62.15 | 62.15 | 61.03 | 61.19 | 2,521,819 | -0.65(-1.05%) |
Mar 10, 2014 | 61.52 | 61.96 | 61.29 | 61.84 | 2,356,360 | +0.12(+0.19%) |
Mar 07, 2014 | 61.99 | 62.43 | 61.50 | 61.73 | 3,022,162 | -0.02(-0.03%) |
Mar 06, 2014 | 61.31 | 61.91 | 61.11 | 61.74 | 3,499,311 | +0.55(+0.90%) |
Mar 05, 2014 | 60.61 | 61.39 | 60.33 | 61.19 | 2,946,576 | +0.57(+0.94%) |
Mar 04, 2014 | 60.14 | 60.72 | 59.78 | 60.62 | 3,126,671 | +1.18(+1.98%) |