Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 64.11 | 64.32 | 63.93 | 64.24 | 8,839,232 | -0.05(-0.07%) |
May 29, 2014 | 63.86 | 64.32 | 63.69 | 64.29 | 10,797,192 | +0.55(+0.86%) |
May 28, 2014 | 63.63 | 63.96 | 63.49 | 63.74 | 11,179,589 | +0.11(+0.17%) |
May 27, 2014 | 63.64 | 63.78 | 63.40 | 63.64 | 7,502,074 | +0.18(+0.28%) |
May 23, 2014 | 63.58 | 63.46 | 63.46 | 63.46 | 7,834,295 | -0.26(-0.40%) |
May 22, 2014 | 63.65 | 63.93 | 63.51 | 63.72 | 6,344,826 | +0.07(+0.11%) |
May 21, 2014 | 63.26 | 63.73 | 63.17 | 63.65 | 8,681,831 | +0.68(+1.08%) |
May 20, 2014 | 63.02 | 63.27 | 62.85 | 62.97 | 6,936,787 | -0.18(-0.29%) |
May 19, 2014 | 62.78 | 63.32 | 62.78 | 63.15 | 7,465,647 | +0.20(+0.31%) |
May 16, 2014 | 63.00 | 63.18 | 62.64 | 62.95 | 21,973,592 | -0.16(-0.26%) |
May 15, 2014 | 63.72 | 63.74 | 62.65 | 63.12 | 16,968,202 | -0.73(-1.14%) |
May 14, 2014 | 63.89 | 64.05 | 63.76 | 63.84 | 7,395,126 | +0.03(+0.04%) |
May 13, 2014 | 63.70 | 63.91 | 63.61 | 63.82 | 7,390,162 | +0.24(+0.37%) |
May 12, 2014 | 63.43 | 63.62 | 63.23 | 63.58 | 7,735,147 | +0.44(+0.70%) |
May 09, 2014 | 63.28 | 63.39 | 62.89 | 63.14 | 12,923,293 | -0.06(-0.10%) |
May 08, 2014 | 63.99 | 64.09 | 63.14 | 63.20 | 16,257,243 | -0.92(-1.43%) |
May 07, 2014 | 63.84 | 64.20 | 63.49 | 64.11 | 14,280,650 | +0.55(+0.87%) |
May 06, 2014 | 63.53 | 63.90 | 63.47 | 63.56 | 11,078,795 | +0.09(+0.15%) |
May 05, 2014 | 62.93 | 63.58 | 62.82 | 63.47 | 11,729,724 | +0.30(+0.47%) |
May 02, 2014 | 62.93 | 63.64 | 62.84 | 63.17 | 12,926,673 | +0.13(+0.20%) |
May 01, 2014 | 63.10 | 63.27 | 62.86 | 63.04 | 15,895,780 | -0.14(-0.22%) |
Apr 30, 2014 | 63.10 | 63.28 | 62.78 | 63.18 | 16,054,840 | -0.05(-0.09%) |
Apr 29, 2014 | 63.25 | 63.80 | 63.22 | 63.24 | 12,263,089 | +0.29(+0.46%) |
Apr 28, 2014 | 63.06 | 63.11 | 62.42 | 62.95 | 16,566,920 | +0.11(+0.17%) |
Apr 25, 2014 | 63.04 | 63.24 | 62.64 | 62.84 | 13,162,984 | -0.38(-0.60%) |
Apr 24, 2014 | 63.38 | 63.53 | 63.10 | 63.22 | 13,169,233 | +0.02(+0.03%) |
Apr 23, 2014 | 62.86 | 63.37 | 62.86 | 63.20 | 12,491,382 | +0.33(+0.53%) |
Apr 22, 2014 | 62.79 | 63.04 | 62.49 | 62.87 | 9,413,057 | -0.10(-0.16%) |
Apr 21, 2014 | 62.60 | 63.02 | 62.49 | 62.97 | 12,570,448 | +0.42(+0.68%) |
Apr 17, 2014 | 62.06 | 62.54 | 62.54 | 62.54 | 27,520,028 | +0.57(+0.91%) |
Apr 16, 2014 | 61.60 | 61.99 | 61.51 | 61.98 | 19,320,908 | +0.73(+1.20%) |
Apr 15, 2014 | 60.39 | 61.26 | 60.20 | 61.24 | 33,274,820 | +0.81(+1.34%) |
Apr 14, 2014 | 60.08 | 60.56 | 59.79 | 60.43 | 14,718,921 | +0.82(+1.37%) |
Apr 11, 2014 | 59.49 | 59.97 | 59.46 | 59.62 | 19,963,104 | -0.17(-0.28%) |
Apr 10, 2014 | 60.40 | 60.79 | 59.66 | 59.79 | 17,558,340 | -0.84(-1.39%) |
Apr 09, 2014 | 60.54 | 60.67 | 60.02 | 60.63 | 10,465,764 | +0.28(+0.46%) |
Apr 08, 2014 | 59.90 | 60.48 | 59.79 | 60.35 | 16,869,116 | +0.60(+1.00%) |
Apr 07, 2014 | 60.63 | 60.75 | 59.75 | 59.75 | 16,163,277 | -1.02(-1.67%) |
Apr 04, 2014 | 61.45 | 61.54 | 60.66 | 60.77 | 20,775,090 | -0.22(-0.36%) |
Apr 03, 2014 | 60.74 | 61.24 | 60.64 | 60.99 | 15,899,514 | +0.39(+0.65%) |
Apr 02, 2014 | 60.26 | 60.71 | 60.21 | 60.60 | 14,821,044 | +0.22(+0.36%) |
Apr 01, 2014 | 60.05 | 60.39 | 60.02 | 60.39 | 15,016,375 | +0.36(+0.60%) |
Mar 31, 2014 | 60.33 | 60.39 | 59.85 | 60.03 | 12,538,258 | +0.00(+0.00%) |
Mar 28, 2014 | 59.48 | 60.16 | 59.45 | 60.03 | 14,770,170 | +0.74(+1.25%) |
Mar 27, 2014 | 58.83 | 59.47 | 58.69 | 59.29 | 16,892,654 | +0.48(+0.81%) |
Mar 26, 2014 | 59.29 | 59.44 | 58.77 | 58.81 | 12,604,288 | -0.28(-0.47%) |
Mar 25, 2014 | 58.86 | 59.13 | 58.84 | 59.09 | 10,495,086 | +0.53(+0.90%) |
Mar 24, 2014 | 58.86 | 59.13 | 58.45 | 58.56 | 14,834,303 | -0.12(-0.21%) |
Mar 21, 2014 | 58.72 | 59.12 | 58.67 | 58.68 | 20,963,500 | +0.16(+0.27%) |
Mar 20, 2014 | 58.01 | 58.62 | 57.81 | 58.52 | 12,911,505 | +0.23(+0.39%) |
Mar 19, 2014 | 58.76 | 58.77 | 57.93 | 58.29 | 13,803,920 | -0.44(-0.75%) |
Mar 18, 2014 | 58.46 | 58.92 | 58.28 | 58.74 | 10,402,964 | +0.49(+0.84%) |
Mar 17, 2014 | 58.17 | 58.43 | 58.02 | 58.25 | 15,506,241 | +0.31(+0.53%) |
Mar 14, 2014 | 57.82 | 58.17 | 57.74 | 57.94 | 15,883,027 | +0.05(+0.09%) |
Mar 13, 2014 | 58.56 | 58.58 | 57.66 | 57.88 | 16,787,814 | -0.58(-1.00%) |
Mar 12, 2014 | 58.05 | 58.62 | 57.99 | 58.47 | 13,966,546 | +0.01(+0.01%) |
Mar 11, 2014 | 59.21 | 59.25 | 58.27 | 58.46 | 18,267,546 | -0.67(-1.13%) |
Mar 10, 2014 | 58.98 | 59.17 | 58.64 | 59.13 | 13,215,021 | +0.09(+0.16%) |
Mar 07, 2014 | 59.17 | 59.21 | 58.81 | 59.04 | 14,689,363 | +0.11(+0.19%) |
Mar 06, 2014 | 58.54 | 58.98 | 58.51 | 58.92 | 11,593,402 | +0.42(+0.72%) |
Mar 05, 2014 | 58.87 | 58.92 | 58.35 | 58.50 | 16,165,911 | -0.55(-0.93%) |
Mar 04, 2014 | 58.92 | 59.23 | 58.70 | 59.05 | 15,667,260 | +0.64(+1.09%) |