Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 65.75 | 65.75 | 64.17 | 64.54 | 2,444,139 | -0.91(-1.39%) |
May 29, 2014 | 64.93 | 65.82 | 64.93 | 65.45 | 2,051,309 | +0.61(+0.94%) |
May 28, 2014 | 65.43 | 65.48 | 64.79 | 64.84 | 2,194,603 | -0.41(-0.63%) |
May 27, 2014 | 64.64 | 65.48 | 64.61 | 65.25 | 2,150,463 | +0.95(+1.48%) |
May 23, 2014 | 63.33 | 64.30 | 64.30 | 64.30 | 2,281,900 | +0.86(+1.36%) |
May 22, 2014 | 62.29 | 63.45 | 61.91 | 63.44 | 1,030,418 | +0.97(+1.55%) |
May 21, 2014 | 61.73 | 62.66 | 61.53 | 62.47 | 1,414,109 | +0.76(+1.23%) |
May 20, 2014 | 62.12 | 62.45 | 61.42 | 61.71 | 1,847,764 | -0.49(-0.79%) |
May 19, 2014 | 61.27 | 62.84 | 61.26 | 62.20 | 2,793,485 | +0.56(+0.91%) |
May 16, 2014 | 60.65 | 61.69 | 59.93 | 61.64 | 3,651,241 | +1.44(+2.39%) |
May 15, 2014 | 60.71 | 60.95 | 59.56 | 60.20 | 5,671,292 | -0.68(-1.12%) |
May 14, 2014 | 59.95 | 61.35 | 59.95 | 60.88 | 2,495,742 | +0.07(+0.12%) |
May 13, 2014 | 60.81 | 60.97 | 60.14 | 60.81 | 2,937,183 | +0.11(+0.18%) |
May 12, 2014 | 59.77 | 61.05 | 59.74 | 60.70 | 2,823,718 | +1.11(+1.86%) |
May 09, 2014 | 59.14 | 59.61 | 58.17 | 59.59 | 3,607,876 | +0.51(+0.86%) |
May 08, 2014 | 58.34 | 60.61 | 57.90 | 59.08 | 3,806,663 | +0.45(+0.77%) |
May 07, 2014 | 59.56 | 59.68 | 57.15 | 58.63 | 7,035,933 | -0.81(-1.36%) |
May 06, 2014 | 61.15 | 61.35 | 59.34 | 59.44 | 3,856,756 | -2.00(-3.26%) |
May 05, 2014 | 61.20 | 61.98 | 60.88 | 61.44 | 2,069,948 | -0.12(-0.19%) |
May 02, 2014 | 62.86 | 62.97 | 61.53 | 61.56 | 2,365,346 | -1.03(-1.65%) |
May 01, 2014 | 61.69 | 63.10 | 61.31 | 62.59 | 2,817,700 | +0.90(+1.46%) |
Apr 30, 2014 | 60.87 | 61.80 | 60.63 | 61.69 | 3,720,195 | +0.78(+1.28%) |
Apr 29, 2014 | 60.57 | 60.93 | 59.91 | 60.91 | 3,525,053 | +0.51(+0.84%) |
Apr 28, 2014 | 61.84 | 62.17 | 59.62 | 60.40 | 4,346,471 | -1.21(-1.96%) |
Apr 25, 2014 | 62.92 | 63.03 | 61.56 | 61.61 | 4,288,456 | -1.61(-2.55%) |
Apr 24, 2014 | 64.89 | 65.00 | 62.93 | 63.22 | 3,943,346 | -1.17(-1.82%) |
Apr 23, 2014 | 64.23 | 64.58 | 63.78 | 64.39 | 2,854,186 | -0.09(-0.14%) |
Apr 22, 2014 | 64.06 | 64.74 | 63.79 | 64.48 | 3,840,095 | +0.18(+0.28%) |
Apr 21, 2014 | 64.00 | 64.46 | 63.56 | 64.30 | 2,068,457 | +0.26(+0.41%) |
Apr 17, 2014 | 62.96 | 64.04 | 64.04 | 64.04 | 3,745,800 | +1.00(+1.59%) |
Apr 16, 2014 | 62.27 | 63.14 | 62.25 | 63.04 | 3,336,267 | +0.94(+1.51%) |
Apr 15, 2014 | 61.50 | 62.29 | 60.50 | 62.10 | 3,586,150 | +0.71(+1.16%) |
Apr 14, 2014 | 61.18 | 61.66 | 60.55 | 61.39 | 3,217,263 | +0.89(+1.47%) |
Apr 11, 2014 | 60.89 | 61.68 | 60.02 | 60.50 | 5,930,687 | -0.99(-1.61%) |
Apr 10, 2014 | 63.05 | 63.45 | 61.27 | 61.49 | 5,611,824 | -1.97(-3.10%) |
Apr 09, 2014 | 62.00 | 63.69 | 61.55 | 63.46 | 6,399,216 | +1.64(+2.65%) |
Apr 08, 2014 | 60.53 | 62.25 | 60.11 | 61.82 | 6,684,560 | +1.35(+2.23%) |
Apr 07, 2014 | 61.20 | 61.20 | 59.63 | 60.47 | 6,249,446 | -0.85(-1.39%) |
Apr 04, 2014 | 62.92 | 62.92 | 61.10 | 61.32 | 6,157,470 | -1.13(-1.81%) |
Apr 03, 2014 | 65.50 | 65.50 | 62.17 | 62.45 | 6,975,882 | -3.03(-4.63%) |
Apr 02, 2014 | 66.07 | 66.31 | 65.12 | 65.48 | 2,584,913 | -0.45(-0.68%) |
Apr 01, 2014 | 65.90 | 66.22 | 65.44 | 65.93 | 3,393,588 | +0.19(+0.29%) |
Mar 31, 2014 | 64.87 | 65.95 | 64.62 | 65.74 | 3,204,617 | +0.86(+1.33%) |
Mar 28, 2014 | 64.71 | 65.61 | 64.15 | 64.88 | 4,019,774 | +0.35(+0.54%) |
Mar 27, 2014 | 63.60 | 65.16 | 63.05 | 64.53 | 5,552,979 | +0.63(+0.99%) |
Mar 26, 2014 | 66.10 | 66.39 | 63.88 | 63.90 | 4,680,135 | -1.91(-2.90%) |
Mar 25, 2014 | 65.75 | 66.73 | 65.06 | 65.81 | 4,230,296 | +0.57(+0.87%) |
Mar 24, 2014 | 67.22 | 67.48 | 64.77 | 65.24 | 5,845,165 | -1.90(-2.83%) |
Mar 21, 2014 | 69.06 | 69.06 | 66.91 | 67.14 | 5,477,183 | -1.35(-1.97%) |
Mar 20, 2014 | 67.55 | 69.08 | 67.44 | 68.49 | 5,272,599 | +0.86(+1.27%) |
Mar 19, 2014 | 69.01 | 69.01 | 66.15 | 67.63 | 7,683,089 | -0.89(-1.30%) |
Mar 18, 2014 | 67.66 | 70.24 | 67.52 | 68.52 | 11,336,663 | +0.35(+0.51%) |
Mar 17, 2014 | 67.89 | 69.35 | 67.73 | 68.17 | 3,928,241 | +0.98(+1.46%) |
Mar 14, 2014 | 67.70 | 67.70 | 66.87 | 67.19 | 3,006,693 | +0.11(+0.16%) |
Mar 13, 2014 | 68.48 | 68.83 | 66.62 | 67.08 | 2,866,690 | -0.98(-1.44%) |
Mar 12, 2014 | 67.06 | 68.10 | 66.75 | 68.06 | 2,432,396 | +0.59(+0.87%) |
Mar 11, 2014 | 68.19 | 68.60 | 67.25 | 67.47 | 3,234,057 | -0.57(-0.84%) |
Mar 10, 2014 | 68.68 | 68.68 | 67.31 | 68.04 | 3,026,050 | -0.48(-0.70%) |
Mar 07, 2014 | 69.21 | 69.31 | 67.97 | 68.52 | 2,500,313 | -0.40(-0.58%) |
Mar 06, 2014 | 69.14 | 69.42 | 68.85 | 68.92 | 3,058,942 | +0.02(+0.03%) |
Mar 05, 2014 | 68.79 | 69.03 | 68.52 | 68.90 | 3,054,027 | +0.30(+0.44%) |
Mar 04, 2014 | 68.60 | 69.04 | 68.50 | 68.60 | 5,425,483 | +0.74(+1.09%) |