Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 62.88 | 63.27 | 62.73 | 63.24 | 5,743,686 | +0.26(+0.41%) |
May 29, 2014 | 62.97 | 63.05 | 62.62 | 62.98 | 5,583,612 | +0.17(+0.28%) |
May 28, 2014 | 62.86 | 63.06 | 62.49 | 62.81 | 5,077,115 | -0.01(-0.01%) |
May 27, 2014 | 62.57 | 63.06 | 62.51 | 62.82 | 6,039,212 | +0.40(+0.64%) |
May 23, 2014 | 62.09 | 62.42 | 62.42 | 62.42 | 6,346,899 | +0.15(+0.24%) |
May 22, 2014 | 61.30 | 62.31 | 61.30 | 62.27 | 4,502,878 | +0.72(+1.17%) |
May 21, 2014 | 61.68 | 61.89 | 61.29 | 61.55 | 8,491,710 | +0.09(+0.15%) |
May 20, 2014 | 61.42 | 62.13 | 61.01 | 61.45 | 19,575,150 | +1.15(+1.91%) |
May 19, 2014 | 60.37 | 60.75 | 60.20 | 60.30 | 9,809,327 | -0.68(-1.11%) |
May 16, 2014 | 60.53 | 60.99 | 60.43 | 60.98 | 8,930,853 | +0.88(+1.47%) |
May 15, 2014 | 59.95 | 60.14 | 59.37 | 60.10 | 7,998,028 | -0.06(-0.09%) |
May 14, 2014 | 60.96 | 60.99 | 60.04 | 60.15 | 8,715,154 | -0.76(-1.24%) |
May 13, 2014 | 61.77 | 62.02 | 60.73 | 60.91 | 6,920,107 | -0.79(-1.28%) |
May 12, 2014 | 61.34 | 61.83 | 61.29 | 61.70 | 5,484,027 | +0.44(+0.72%) |
May 09, 2014 | 60.74 | 61.29 | 60.55 | 61.26 | 5,513,039 | +0.52(+0.86%) |
May 08, 2014 | 60.65 | 61.27 | 60.43 | 60.74 | 6,958,115 | -0.02(-0.04%) |
May 07, 2014 | 61.37 | 61.45 | 60.32 | 60.76 | 6,823,141 | -0.27(-0.44%) |
May 06, 2014 | 61.99 | 62.08 | 60.97 | 61.03 | 8,032,903 | -1.00(-1.61%) |
May 05, 2014 | 62.31 | 62.42 | 61.93 | 62.03 | 4,466,626 | -0.56(-0.89%) |
May 02, 2014 | 62.53 | 63.19 | 62.40 | 62.59 | 4,742,555 | +0.06(+0.09%) |
May 01, 2014 | 62.68 | 62.79 | 62.23 | 62.53 | 4,994,059 | -0.14(-0.23%) |
Apr 30, 2014 | 62.86 | 62.86 | 62.06 | 62.68 | 10,807,832 | -0.01(-0.01%) |
Apr 29, 2014 | 63.31 | 63.31 | 62.68 | 62.68 | 6,527,791 | -0.51(-0.81%) |
Apr 28, 2014 | 62.69 | 63.97 | 62.53 | 63.20 | 18,472,556 | +0.62(+1.00%) |
Apr 25, 2014 | 62.60 | 62.83 | 62.30 | 62.57 | 8,095,358 | -0.31(-0.49%) |
Apr 24, 2014 | 62.25 | 62.91 | 62.05 | 62.88 | 9,224,654 | +0.99(+1.59%) |
Apr 23, 2014 | 62.96 | 63.10 | 61.83 | 61.90 | 9,509,811 | -0.91(-1.44%) |
Apr 22, 2014 | 62.07 | 63.24 | 61.98 | 62.80 | 14,155,135 | +1.35(+2.19%) |
Apr 21, 2014 | 61.76 | 61.76 | 61.23 | 61.45 | 7,930,491 | +0.69(+1.13%) |
Apr 17, 2014 | 60.11 | 60.77 | 60.77 | 60.77 | 8,722,341 | +0.40(+0.67%) |
Apr 16, 2014 | 60.24 | 60.37 | 59.75 | 60.37 | 7,744,270 | +0.54(+0.91%) |
Apr 15, 2014 | 60.14 | 60.22 | 58.81 | 59.82 | 8,909,241 | -0.06(-0.11%) |
Apr 14, 2014 | 60.15 | 60.59 | 59.52 | 59.89 | 11,006,831 | +0.21(+0.36%) |
Apr 11, 2014 | 60.40 | 60.70 | 59.63 | 59.67 | 10,655,804 | -0.85(-1.41%) |
Apr 10, 2014 | 61.19 | 61.66 | 60.46 | 60.52 | 7,867,094 | -0.77(-1.26%) |
Apr 09, 2014 | 60.89 | 61.43 | 60.81 | 61.30 | 10,183,004 | +0.51(+0.84%) |
Apr 08, 2014 | 60.63 | 61.04 | 60.24 | 60.78 | 9,350,669 | -0.02(-0.03%) |
Apr 07, 2014 | 62.03 | 62.03 | 60.72 | 60.80 | 14,108,361 | -1.25(-2.02%) |
Apr 04, 2014 | 62.78 | 62.83 | 61.87 | 62.05 | 8,146,972 | -0.54(-0.86%) |
Apr 03, 2014 | 63.02 | 63.08 | 62.26 | 62.59 | 6,983,955 | -0.43(-0.69%) |
Apr 02, 2014 | 62.70 | 63.66 | 62.66 | 63.02 | 8,387,618 | +0.45(+0.72%) |
Apr 01, 2014 | 62.46 | 63.29 | 62.46 | 62.57 | 8,443,777 | +0.20(+0.32%) |
Mar 31, 2014 | 62.44 | 62.53 | 62.15 | 62.38 | 7,276,778 | +0.32(+0.52%) |
Mar 28, 2014 | 62.21 | 62.67 | 61.87 | 62.05 | 6,511,300 | +0.03(+0.05%) |
Mar 27, 2014 | 61.98 | 62.29 | 61.78 | 62.02 | 7,341,506 | -0.15(-0.24%) |
Mar 26, 2014 | 62.66 | 62.89 | 62.04 | 62.17 | 8,041,444 | -0.47(-0.76%) |
Mar 25, 2014 | 63.10 | 63.13 | 62.40 | 62.64 | 6,804,794 | -0.15(-0.24%) |
Mar 24, 2014 | 63.39 | 63.42 | 62.43 | 62.79 | 9,608,626 | -0.60(-0.94%) |
Mar 21, 2014 | 63.68 | 64.56 | 63.26 | 63.39 | 12,795,252 | +0.26(+0.41%) |
Mar 20, 2014 | 62.83 | 63.25 | 62.64 | 63.13 | 6,466,945 | +0.27(+0.43%) |
Mar 19, 2014 | 63.04 | 63.44 | 62.59 | 62.86 | 8,332,338 | -0.06(-0.09%) |
Mar 18, 2014 | 62.79 | 63.50 | 62.76 | 62.92 | 6,365,121 | +0.19(+0.30%) |
Mar 17, 2014 | 62.72 | 63.21 | 62.47 | 62.73 | 7,037,667 | +0.16(+0.25%) |
Mar 14, 2014 | 62.13 | 62.97 | 62.11 | 62.57 | 8,549,071 | +0.46(+0.74%) |
Mar 13, 2014 | 63.90 | 63.90 | 62.05 | 62.12 | 9,724,231 | -1.39(-2.18%) |
Mar 12, 2014 | 63.64 | 63.73 | 63.25 | 63.50 | 8,941,425 | -0.58(-0.90%) |
Mar 11, 2014 | 64.39 | 64.52 | 63.89 | 64.08 | 5,921,587 | -0.33(-0.51%) |
Mar 10, 2014 | 64.61 | 64.69 | 64.06 | 64.41 | 5,280,880 | -0.29(-0.45%) |
Mar 07, 2014 | 64.75 | 64.79 | 64.30 | 64.70 | 6,747,586 | +0.11(+0.17%) |
Mar 06, 2014 | 64.88 | 64.97 | 64.45 | 64.59 | 7,869,932 | -0.39(-0.60%) |
Mar 05, 2014 | 64.98 | 65.21 | 64.72 | 64.98 | 6,424,351 | +0.03(+0.05%) |
Mar 04, 2014 | 64.97 | 65.21 | 64.83 | 64.95 | 8,124,400 | +0.68(+1.06%) |