Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2014 | 63.71 | 64.74 | 63.63 | 64.72 | 10,592,184 | -0.02(-0.04%) |
Feb 28, 2014 | 64.63 | 65.58 | 64.23 | 64.74 | 9,173,619 | +0.05(+0.07%) |
Feb 27, 2014 | 64.45 | 64.87 | 63.62 | 64.69 | 7,653,961 | +0.21(+0.33%) |
Feb 26, 2014 | 63.92 | 65.28 | 63.76 | 64.48 | 12,336,205 | +0.57(+0.89%) |
Feb 25, 2014 | 62.88 | 63.93 | 62.61 | 63.91 | 17,003,338 | +2.45(+3.99%) |
Feb 24, 2014 | 61.42 | 61.76 | 61.13 | 61.46 | 14,872,662 | +0.10(+0.17%) |
Feb 21, 2014 | 61.05 | 61.59 | 61.05 | 61.35 | 9,839,528 | +0.21(+0.34%) |
Feb 20, 2014 | 60.45 | 61.21 | 60.41 | 61.15 | 7,410,921 | +0.81(+1.35%) |
Feb 19, 2014 | 60.97 | 61.18 | 60.30 | 60.34 | 9,841,617 | -0.88(-1.44%) |
Feb 18, 2014 | 61.50 | 61.62 | 60.82 | 61.22 | 6,277,971 | -0.28(-0.46%) |
Feb 14, 2014 | 61.36 | 61.50 | 61.50 | 61.50 | 6,021,554 | +0.27(+0.44%) |
Feb 13, 2014 | 61.04 | 61.45 | 60.72 | 61.24 | 8,344,886 | +0.24(+0.40%) |
Feb 12, 2014 | 60.70 | 61.03 | 60.51 | 60.99 | 9,304,893 | +0.46(+0.76%) |
Feb 11, 2014 | 60.33 | 60.76 | 60.11 | 60.53 | 7,973,652 | +0.23(+0.38%) |
Feb 10, 2014 | 60.42 | 60.45 | 59.89 | 60.30 | 8,037,817 | -0.03(-0.05%) |
Feb 07, 2014 | 60.11 | 60.45 | 59.86 | 60.34 | 7,885,897 | +0.23(+0.38%) |
Feb 06, 2014 | 59.34 | 60.14 | 59.33 | 60.11 | 7,738,226 | +0.71(+1.20%) |
Feb 05, 2014 | 58.98 | 59.62 | 58.37 | 59.40 | 12,772,460 | +0.23(+0.39%) |
Feb 04, 2014 | 59.59 | 59.86 | 58.54 | 59.17 | 12,130,204 | -0.09(-0.16%) |