Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 61.84 | 62.44 | 61.55 | 61.97 | 5,955,699 | +0.31(+0.50%) |
May 29, 2014 | 60.95 | 61.90 | 60.74 | 61.66 | 3,978,118 | +0.80(+1.31%) |
May 28, 2014 | 61.18 | 61.24 | 60.34 | 60.86 | 4,911,972 | -0.26(-0.43%) |
May 27, 2014 | 61.69 | 61.75 | 60.85 | 61.12 | 3,929,953 | -0.32(-0.52%) |
May 23, 2014 | 61.44 | 61.44 | 61.44 | 61.44 | 1,404,600 | -0.10(-0.16%) |
May 22, 2014 | 61.26 | 61.62 | 60.81 | 61.54 | 920,120 | +0.25(+0.41%) |
May 21, 2014 | 60.98 | 61.82 | 60.98 | 61.29 | 1,580,329 | +0.31(+0.51%) |
May 20, 2014 | 61.05 | 61.30 | 60.37 | 60.98 | 1,719,125 | +0.00(+0.00%) |
May 19, 2014 | 60.34 | 61.27 | 60.17 | 60.98 | 2,185,065 | +0.51(+0.84%) |
May 16, 2014 | 61.00 | 61.00 | 59.80 | 60.47 | 6,823,801 | -0.35(-0.58%) |
May 15, 2014 | 60.55 | 61.00 | 59.27 | 60.82 | 3,057,105 | +0.63(+1.05%) |
May 14, 2014 | 60.09 | 60.80 | 59.98 | 60.19 | 2,215,172 | -0.18(-0.30%) |
May 13, 2014 | 61.01 | 61.12 | 60.24 | 60.37 | 2,776,796 | -0.67(-1.10%) |
May 12, 2014 | 60.19 | 61.25 | 59.89 | 61.04 | 2,645,621 | +1.10(+1.84%) |
May 09, 2014 | 60.00 | 60.33 | 59.27 | 59.94 | 2,394,287 | -0.16(-0.27%) |
May 08, 2014 | 59.94 | 61.31 | 59.69 | 60.10 | 2,594,795 | -0.03(-0.05%) |
May 07, 2014 | 59.16 | 60.23 | 58.70 | 60.13 | 4,433,308 | +1.02(+1.73%) |
May 06, 2014 | 59.38 | 60.36 | 59.11 | 59.11 | 3,485,459 | -0.15(-0.25%) |
May 05, 2014 | 58.83 | 59.35 | 58.61 | 59.26 | 2,657,868 | +0.26(+0.44%) |
May 02, 2014 | 59.42 | 59.42 | 58.34 | 59.00 | 2,980,507 | -0.24(-0.41%) |
May 01, 2014 | 60.16 | 60.26 | 59.13 | 59.24 | 2,704,919 | -0.07(-0.12%) |
Apr 30, 2014 | 58.31 | 59.36 | 57.77 | 59.31 | 2,327,316 | +0.94(+1.61%) |
Apr 29, 2014 | 59.09 | 59.11 | 57.96 | 58.37 | 4,042,880 | -0.41(-0.70%) |
Apr 28, 2014 | 59.55 | 59.95 | 57.92 | 58.78 | 3,919,102 | -0.64(-1.08%) |
Apr 25, 2014 | 60.39 | 60.90 | 59.04 | 59.42 | 9,240,811 | -0.58(-0.97%) |
Apr 24, 2014 | 60.17 | 62.25 | 59.46 | 60.00 | 8,431,947 | +4.01(+7.16%) |
Apr 23, 2014 | 57.24 | 57.32 | 55.91 | 55.99 | 4,165,835 | -1.57(-2.73%) |
Apr 22, 2014 | 56.33 | 58.22 | 56.23 | 57.56 | 2,390,931 | +1.00(+1.77%) |
Apr 21, 2014 | 56.04 | 56.63 | 55.86 | 56.56 | 1,519,695 | +0.56(+1.00%) |
Apr 17, 2014 | 55.64 | 56.00 | 56.00 | 56.00 | 1,368,300 | +0.09(+0.16%) |
Apr 16, 2014 | 55.56 | 56.24 | 55.11 | 55.91 | 2,026,214 | +0.81(+1.47%) |
Apr 15, 2014 | 54.79 | 55.28 | 53.86 | 55.10 | 2,316,282 | +0.42(+0.77%) |
Apr 14, 2014 | 55.02 | 55.37 | 54.39 | 54.68 | 2,572,087 | +0.12(+0.22%) |
Apr 11, 2014 | 55.08 | 55.16 | 54.34 | 54.56 | 2,176,920 | -0.67(-1.21%) |
Apr 10, 2014 | 57.09 | 57.15 | 55.17 | 55.23 | 3,808,081 | -1.82(-3.19%) |
Apr 09, 2014 | 55.29 | 57.41 | 55.29 | 57.05 | 3,311,652 | +0.65(+1.15%) |
Apr 08, 2014 | 55.06 | 56.60 | 55.06 | 56.40 | 2,993,350 | +1.28(+2.32%) |
Apr 07, 2014 | 56.17 | 56.44 | 55.09 | 55.12 | 3,346,977 | -1.41(-2.49%) |
Apr 04, 2014 | 57.34 | 57.34 | 55.73 | 56.53 | 3,888,832 | -0.53(-0.93%) |
Apr 03, 2014 | 58.71 | 59.00 | 56.72 | 57.06 | 2,859,459 | -1.66(-2.83%) |
Apr 02, 2014 | 58.49 | 59.37 | 58.47 | 58.72 | 1,545,997 | +0.24(+0.41%) |
Apr 01, 2014 | 57.68 | 58.54 | 57.37 | 58.48 | 1,568,556 | +1.04(+1.81%) |
Mar 31, 2014 | 57.53 | 57.95 | 56.85 | 57.44 | 3,818,083 | -0.03(-0.05%) |
Mar 28, 2014 | 58.21 | 58.76 | 57.32 | 57.47 | 2,748,744 | -0.76(-1.31%) |
Mar 27, 2014 | 57.98 | 58.63 | 57.17 | 58.23 | 3,872,473 | +0.07(+0.12%) |
Mar 26, 2014 | 61.09 | 61.65 | 56.91 | 58.16 | 7,998,361 | -2.74(-4.50%) |
Mar 25, 2014 | 61.46 | 61.93 | 60.63 | 60.90 | 1,572,249 | -0.24(-0.39%) |
Mar 24, 2014 | 62.31 | 62.37 | 60.39 | 61.14 | 1,858,207 | -0.88(-1.42%) |
Mar 21, 2014 | 62.92 | 62.92 | 61.13 | 62.02 | 3,184,156 | -0.35(-0.56%) |
Mar 20, 2014 | 61.68 | 62.51 | 61.65 | 62.37 | 1,940,539 | +0.52(+0.84%) |
Mar 19, 2014 | 61.19 | 62.31 | 60.78 | 61.85 | 2,489,399 | +0.55(+0.90%) |
Mar 18, 2014 | 60.63 | 61.54 | 60.54 | 61.30 | 1,636,342 | +0.51(+0.84%) |
Mar 17, 2014 | 60.08 | 61.10 | 60.08 | 60.79 | 2,206,362 | +0.99(+1.66%) |
Mar 14, 2014 | 59.60 | 60.28 | 58.63 | 59.80 | 2,722,836 | -0.22(-0.37%) |
Mar 13, 2014 | 60.88 | 61.23 | 59.53 | 60.02 | 1,915,475 | -0.63(-1.04%) |
Mar 12, 2014 | 60.13 | 60.68 | 59.58 | 60.65 | 1,305,306 | +0.32(+0.53%) |
Mar 11, 2014 | 60.71 | 61.32 | 60.15 | 60.33 | 1,501,009 | -0.42(-0.69%) |
Mar 10, 2014 | 61.08 | 61.20 | 60.07 | 60.75 | 1,808,850 | -0.24(-0.39%) |
Mar 07, 2014 | 61.16 | 61.92 | 60.50 | 60.99 | 1,795,142 | -0.14(-0.23%) |
Mar 06, 2014 | 62.56 | 62.75 | 60.99 | 61.13 | 3,394,109 | -1.43(-2.29%) |
Mar 05, 2014 | 60.80 | 62.75 | 60.40 | 62.56 | 4,045,569 | +1.78(+2.93%) |
Mar 04, 2014 | 60.23 | 61.01 | 60.23 | 60.78 | 2,028,419 | +0.96(+1.60%) |