Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 64.52 | 64.80 | 64.46 | 64.62 | 7,499,620 | +0.03(+0.05%) |
Apr 29, 2014 | 64.73 | 64.75 | 64.51 | 64.59 | 5,764,673 | -0.07(-0.11%) |
Apr 28, 2014 | 63.93 | 64.84 | 63.91 | 64.66 | 11,785,810 | +0.92(+1.45%) |
Apr 25, 2014 | 63.49 | 63.87 | 63.25 | 63.74 | 6,656,579 | +0.25(+0.40%) |
Apr 24, 2014 | 63.37 | 63.62 | 62.99 | 63.49 | 5,362,609 | +0.22(+0.35%) |
Apr 23, 2014 | 63.09 | 63.46 | 62.89 | 63.27 | 7,139,477 | +0.39(+0.62%) |
Apr 22, 2014 | 62.85 | 63.09 | 62.74 | 62.88 | 7,932,628 | -0.03(-0.05%) |
Apr 21, 2014 | 62.76 | 63.02 | 62.57 | 62.91 | 5,655,358 | -0.05(-0.08%) |
Apr 17, 2014 | 62.49 | 62.96 | 62.96 | 62.96 | 8,590,913 | +0.36(+0.57%) |
Apr 16, 2014 | 62.68 | 62.80 | 62.45 | 62.60 | 6,211,696 | +0.28(+0.44%) |
Apr 15, 2014 | 62.45 | 62.68 | 61.97 | 62.33 | 8,545,803 | -0.41(-0.65%) |
Apr 14, 2014 | 62.38 | 62.87 | 62.25 | 62.73 | 6,631,142 | +0.71(+1.15%) |
Apr 11, 2014 | 62.25 | 62.61 | 61.91 | 62.02 | 9,842,009 | -0.32(-0.51%) |
Apr 10, 2014 | 63.19 | 63.35 | 62.14 | 62.34 | 9,062,092 | -0.88(-1.39%) |
Apr 09, 2014 | 63.40 | 63.41 | 62.65 | 63.21 | 8,467,166 | -0.17(-0.27%) |
Apr 08, 2014 | 62.50 | 63.49 | 62.26 | 63.38 | 9,113,366 | +0.71(+1.13%) |
Apr 07, 2014 | 62.61 | 63.00 | 62.50 | 62.68 | 9,467,940 | +0.00(+0.00%) |
Apr 04, 2014 | 62.89 | 63.15 | 62.63 | 62.68 | 8,349,874 | -0.12(-0.19%) |
Apr 03, 2014 | 62.59 | 62.87 | 62.42 | 62.80 | 7,450,860 | +0.23(+0.36%) |
Apr 02, 2014 | 62.08 | 62.58 | 61.89 | 62.57 | 7,497,280 | +0.33(+0.53%) |
Apr 01, 2014 | 62.23 | 62.63 | 62.05 | 62.24 | 7,115,694 | +0.28(+0.44%) |
Mar 31, 2014 | 61.90 | 62.25 | 61.63 | 61.96 | 5,765,525 | +0.34(+0.55%) |
Mar 28, 2014 | 61.73 | 62.10 | 61.43 | 61.62 | 7,241,965 | -0.11(-0.17%) |
Mar 27, 2014 | 61.92 | 62.28 | 61.65 | 61.73 | 6,877,566 | -0.07(-0.12%) |
Mar 26, 2014 | 62.49 | 62.85 | 61.80 | 61.80 | 9,499,319 | -0.52(-0.83%) |
Mar 25, 2014 | 62.33 | 62.54 | 61.74 | 62.32 | 9,105,836 | +0.09(+0.14%) |
Mar 24, 2014 | 61.78 | 62.26 | 61.70 | 62.23 | 8,978,635 | +0.54(+0.87%) |
Mar 21, 2014 | 61.52 | 62.44 | 61.17 | 61.69 | 21,192,570 | +0.58(+0.96%) |
Mar 20, 2014 | 60.01 | 61.35 | 59.88 | 61.11 | 10,643,629 | +0.81(+1.34%) |
Mar 19, 2014 | 60.45 | 60.89 | 60.01 | 60.30 | 7,092,235 | -0.32(-0.52%) |
Mar 18, 2014 | 60.53 | 60.79 | 60.36 | 60.62 | 4,854,796 | +0.07(+0.12%) |
Mar 17, 2014 | 60.24 | 60.68 | 60.00 | 60.54 | 7,129,665 | +0.32(+0.54%) |
Mar 14, 2014 | 60.54 | 60.86 | 60.21 | 60.22 | 8,164,513 | -0.53(-0.87%) |
Mar 13, 2014 | 61.38 | 61.76 | 60.73 | 60.75 | 7,170,986 | -0.49(-0.79%) |
Mar 12, 2014 | 60.68 | 61.41 | 60.66 | 61.23 | 10,642,037 | +0.49(+0.81%) |
Mar 11, 2014 | 60.58 | 60.78 | 60.15 | 60.74 | 11,104,213 | +0.40(+0.66%) |
Mar 10, 2014 | 60.41 | 60.48 | 60.03 | 60.34 | 5,953,577 | -0.12(-0.20%) |
Mar 07, 2014 | 60.77 | 60.77 | 60.29 | 60.46 | 6,234,837 | +0.15(+0.24%) |
Mar 06, 2014 | 60.30 | 60.50 | 60.02 | 60.32 | 6,337,437 | +0.06(+0.11%) |
Mar 05, 2014 | 60.67 | 60.68 | 60.07 | 60.25 | 6,809,540 | -0.27(-0.44%) |
Mar 04, 2014 | 60.23 | 60.81 | 60.14 | 60.52 | 9,364,871 | +0.81(+1.36%) |
Mar 03, 2014 | 60.00 | 60.15 | 59.47 | 59.70 | 6,633,909 | -0.47(-0.78%) |
Feb 28, 2014 | 59.99 | 60.57 | 59.77 | 60.17 | 9,242,991 | +0.11(+0.19%) |
Feb 27, 2014 | 60.24 | 60.24 | 59.68 | 60.06 | 6,763,664 | -0.18(-0.29%) |
Feb 26, 2014 | 59.56 | 60.49 | 59.44 | 60.24 | 11,197,972 | +1.15(+1.95%) |
Feb 25, 2014 | 58.95 | 59.40 | 58.87 | 59.08 | 11,815,443 | +0.00(+0.00%) |
Feb 24, 2014 | 58.96 | 59.46 | 58.92 | 59.08 | 9,088,654 | +0.19(+0.31%) |
Feb 21, 2014 | 58.96 | 59.12 | 58.66 | 58.90 | 11,137,103 | -0.32(-0.54%) |
Feb 20, 2014 | 58.84 | 59.61 | 58.65 | 59.22 | 16,227,067 | -1.07(-1.78%) |
Feb 19, 2014 | 60.42 | 60.67 | 59.94 | 60.29 | 10,092,663 | -0.39(-0.64%) |
Feb 18, 2014 | 60.81 | 60.94 | 60.30 | 60.68 | 7,440,958 | -0.37(-0.61%) |
Feb 14, 2014 | 60.74 | 61.05 | 61.05 | 61.05 | 6,094,162 | +0.35(+0.57%) |
Feb 13, 2014 | 60.16 | 60.81 | 60.06 | 60.70 | 6,517,826 | +0.32(+0.53%) |
Feb 12, 2014 | 59.78 | 60.56 | 59.78 | 60.38 | 6,629,067 | +0.13(+0.21%) |
Feb 11, 2014 | 59.53 | 60.29 | 59.35 | 60.25 | 8,076,391 | +0.84(+1.41%) |
Feb 10, 2014 | 59.28 | 59.41 | 58.77 | 59.41 | 7,700,831 | +0.01(+0.01%) |
Feb 07, 2014 | 58.84 | 59.45 | 58.40 | 59.41 | 9,087,739 | +0.75(+1.28%) |
Feb 06, 2014 | 58.78 | 58.97 | 58.40 | 58.66 | 8,942,524 | -0.04(-0.07%) |
Feb 05, 2014 | 58.21 | 58.93 | 58.21 | 58.70 | 5,927,041 | +0.11(+0.19%) |
Feb 04, 2014 | 58.54 | 58.88 | 58.24 | 58.58 | 9,626,271 | +0.06(+0.10%) |