Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 62.48 | 62.48 | 61.69 | 62.30 | 10,872,262 | -0.01(-0.01%) |
Apr 29, 2014 | 62.94 | 62.94 | 62.31 | 62.31 | 6,566,706 | -0.51(-0.81%) |
Apr 28, 2014 | 62.32 | 63.59 | 62.16 | 62.82 | 18,582,678 | +0.62(+1.00%) |
Apr 25, 2014 | 62.23 | 62.45 | 61.93 | 62.20 | 8,143,618 | -0.31(-0.49%) |
Apr 24, 2014 | 61.88 | 62.54 | 61.69 | 62.51 | 9,279,646 | +0.98(+1.59%) |
Apr 23, 2014 | 62.59 | 62.73 | 61.47 | 61.53 | 9,566,503 | -0.90(-1.44%) |
Apr 22, 2014 | 61.70 | 62.87 | 61.61 | 62.43 | 14,239,520 | +1.34(+2.19%) |
Apr 21, 2014 | 61.40 | 61.40 | 60.86 | 61.09 | 7,977,768 | +0.68(+1.13%) |
Apr 17, 2014 | 59.76 | 60.41 | 60.41 | 60.41 | 8,774,338 | +0.40(+0.67%) |
Apr 16, 2014 | 59.88 | 60.01 | 59.40 | 60.01 | 7,790,437 | +0.54(+0.91%) |
Apr 15, 2014 | 59.78 | 59.87 | 58.46 | 59.47 | 8,962,353 | -0.06(-0.11%) |
Apr 14, 2014 | 59.79 | 60.23 | 59.17 | 59.53 | 11,072,448 | +0.21(+0.36%) |
Apr 11, 2014 | 60.04 | 60.34 | 59.28 | 59.32 | 10,719,328 | -0.85(-1.41%) |
Apr 10, 2014 | 60.82 | 61.29 | 60.10 | 60.17 | 7,913,993 | -0.77(-1.26%) |
Apr 09, 2014 | 60.53 | 61.07 | 60.45 | 60.93 | 10,243,709 | +0.51(+0.84%) |
Apr 08, 2014 | 60.27 | 60.68 | 59.88 | 60.42 | 9,406,412 | -0.02(-0.03%) |
Apr 07, 2014 | 61.66 | 61.66 | 60.36 | 60.44 | 14,192,467 | -1.25(-2.02%) |
Apr 04, 2014 | 62.41 | 62.45 | 61.51 | 61.69 | 8,195,540 | -0.53(-0.86%) |
Apr 03, 2014 | 62.65 | 62.70 | 61.89 | 62.22 | 7,025,590 | -0.43(-0.69%) |
Apr 02, 2014 | 62.33 | 63.28 | 62.28 | 62.65 | 8,437,621 | +0.45(+0.72%) |
Apr 01, 2014 | 62.09 | 62.92 | 62.09 | 62.20 | 8,494,114 | +0.20(+0.32%) |
Mar 31, 2014 | 62.07 | 62.16 | 61.78 | 62.01 | 7,320,158 | +0.32(+0.52%) |
Mar 28, 2014 | 61.84 | 62.30 | 61.51 | 61.69 | 6,550,117 | +0.03(+0.05%) |
Mar 27, 2014 | 61.61 | 61.92 | 61.42 | 61.65 | 7,385,272 | -0.15(-0.24%) |
Mar 26, 2014 | 62.29 | 62.52 | 61.67 | 61.80 | 8,089,383 | -0.47(-0.76%) |
Mar 25, 2014 | 62.73 | 62.76 | 62.03 | 62.27 | 6,845,361 | -0.15(-0.24%) |
Mar 24, 2014 | 63.01 | 63.05 | 62.06 | 62.42 | 9,665,907 | -0.60(-0.95%) |
Mar 21, 2014 | 63.30 | 64.18 | 62.88 | 63.02 | 12,871,530 | +0.26(+0.41%) |
Mar 20, 2014 | 62.46 | 62.88 | 62.27 | 62.76 | 6,505,497 | +0.27(+0.43%) |
Mar 19, 2014 | 62.66 | 63.07 | 62.22 | 62.49 | 8,382,011 | -0.05(-0.09%) |
Mar 18, 2014 | 62.41 | 63.13 | 62.39 | 62.55 | 6,403,067 | +0.19(+0.30%) |
Mar 17, 2014 | 62.35 | 62.83 | 62.10 | 62.36 | 7,079,622 | +0.16(+0.25%) |
Mar 14, 2014 | 61.76 | 62.59 | 61.74 | 62.20 | 8,600,036 | +0.45(+0.74%) |
Mar 13, 2014 | 63.52 | 63.52 | 61.69 | 61.75 | 9,782,202 | -1.38(-2.18%) |
Mar 12, 2014 | 63.26 | 63.35 | 62.88 | 63.13 | 8,994,729 | -0.57(-0.90%) |
Mar 11, 2014 | 64.01 | 64.14 | 63.51 | 63.70 | 5,956,888 | -0.33(-0.51%) |
Mar 10, 2014 | 64.23 | 64.31 | 63.68 | 64.03 | 5,312,361 | -0.29(-0.45%) |
Mar 07, 2014 | 64.36 | 64.41 | 63.92 | 64.32 | 6,787,811 | +0.11(+0.17%) |
Mar 06, 2014 | 64.50 | 64.58 | 64.07 | 64.21 | 7,916,848 | -0.39(-0.60%) |
Mar 05, 2014 | 64.60 | 64.82 | 64.34 | 64.60 | 6,462,649 | +0.03(+0.05%) |
Mar 04, 2014 | 64.58 | 64.82 | 64.44 | 64.57 | 8,172,832 | +0.68(+1.06%) |
Mar 03, 2014 | 62.90 | 63.91 | 62.81 | 63.89 | 10,729,401 | -0.02(-0.04%) |
Feb 28, 2014 | 63.80 | 64.75 | 63.41 | 63.91 | 9,292,458 | +0.05(+0.07%) |
Feb 27, 2014 | 63.62 | 64.04 | 62.80 | 63.86 | 7,753,115 | +0.21(+0.33%) |
Feb 26, 2014 | 63.10 | 64.44 | 62.95 | 63.65 | 12,496,014 | +0.56(+0.89%) |
Feb 25, 2014 | 62.08 | 63.11 | 61.81 | 63.09 | 17,223,608 | +2.42(+3.99%) |
Feb 24, 2014 | 60.64 | 60.97 | 60.35 | 60.67 | 15,065,331 | +0.10(+0.17%) |
Feb 21, 2014 | 60.27 | 60.80 | 60.27 | 60.57 | 9,966,995 | +0.20(+0.34%) |
Feb 20, 2014 | 59.67 | 60.43 | 59.63 | 60.37 | 7,506,926 | +0.80(+1.35%) |
Feb 19, 2014 | 60.19 | 60.40 | 59.52 | 59.56 | 9,969,110 | -0.87(-1.44%) |
Feb 18, 2014 | 60.71 | 60.83 | 60.05 | 60.44 | 6,359,299 | -0.28(-0.46%) |
Feb 14, 2014 | 60.58 | 60.72 | 60.72 | 60.72 | 6,099,560 | +0.27(+0.44%) |
Feb 13, 2014 | 60.26 | 60.67 | 59.95 | 60.45 | 8,452,990 | +0.24(+0.40%) |
Feb 12, 2014 | 59.92 | 60.25 | 59.74 | 60.21 | 9,425,434 | +0.45(+0.76%) |
Feb 11, 2014 | 59.56 | 59.98 | 59.35 | 59.76 | 8,076,947 | +0.23(+0.38%) |
Feb 10, 2014 | 59.65 | 59.67 | 59.12 | 59.53 | 8,141,943 | -0.03(-0.05%) |
Feb 07, 2014 | 59.35 | 59.68 | 59.10 | 59.56 | 7,988,055 | +0.23(+0.38%) |
Feb 06, 2014 | 58.58 | 59.37 | 58.57 | 59.34 | 7,838,471 | +0.70(+1.20%) |
Feb 05, 2014 | 58.22 | 58.86 | 57.62 | 58.64 | 12,937,921 | +0.23(+0.39%) |
Feb 04, 2014 | 58.83 | 59.10 | 57.79 | 58.41 | 12,287,345 | -0.09(-0.16%) |