Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 66.75 | 66.78 | 66.72 | 66.75 | 807,957 | +0.05(+0.07%) |
Apr 29, 2014 | 66.67 | 66.71 | 66.67 | 66.70 | 596,042 | +0.00(+0.00%) |
Apr 28, 2014 | 66.72 | 66.73 | 66.67 | 66.70 | 634,362 | -0.01(-0.01%) |
Apr 25, 2014 | 66.70 | 66.73 | 66.69 | 66.71 | 531,322 | +0.04(+0.06%) |
Apr 24, 2014 | 66.66 | 66.69 | 66.64 | 66.67 | 867,363 | +0.01(+0.01%) |
Apr 23, 2014 | 66.67 | 66.70 | 66.65 | 66.66 | 1,744,070 | +0.01(+0.01%) |
Apr 22, 2014 | 66.66 | 66.67 | 66.62 | 66.65 | 731,570 | -0.01(-0.01%) |
Apr 21, 2014 | 66.64 | 66.67 | 66.62 | 66.66 | 1,429,129 | +0.00(+0.00%) |
Apr 17, 2014 | 66.71 | 66.66 | 66.66 | 66.66 | 1,507,041 | -0.07(-0.11%) |
Apr 16, 2014 | 66.76 | 66.77 | 66.72 | 66.73 | 1,491,001 | -0.02(-0.03%) |
Apr 15, 2014 | 66.75 | 66.79 | 66.73 | 66.75 | 979,446 | +0.00(+0.00%) |
Apr 14, 2014 | 66.78 | 66.80 | 66.75 | 66.75 | 995,470 | -0.06(-0.09%) |
Apr 11, 2014 | 66.80 | 66.83 | 66.77 | 66.81 | 1,101,952 | +0.01(+0.01%) |
Apr 10, 2014 | 66.74 | 66.84 | 66.74 | 66.80 | 745,750 | +0.04(+0.06%) |
Apr 09, 2014 | 66.66 | 66.76 | 66.63 | 66.76 | 875,094 | +0.08(+0.12%) |
Apr 08, 2014 | 66.66 | 66.68 | 66.62 | 66.67 | 792,319 | +0.04(+0.06%) |
Apr 07, 2014 | 66.66 | 66.68 | 66.63 | 66.63 | 1,167,774 | +0.02(+0.04%) |
Apr 04, 2014 | 66.58 | 66.64 | 66.58 | 66.61 | 1,714,501 | +0.07(+0.10%) |
Apr 03, 2014 | 66.51 | 66.55 | 66.50 | 66.54 | 2,223,212 | +0.02(+0.03%) |
Apr 02, 2014 | 66.58 | 66.58 | 66.50 | 66.52 | 984,045 | -0.07(-0.11%) |
Apr 01, 2014 | 66.59 | 66.62 | 66.58 | 66.59 | 948,189 | +0.01(+0.02%) |
Mar 31, 2014 | 66.51 | 66.59 | 66.50 | 66.58 | 1,100,083 | +0.06(+0.09%) |
Mar 28, 2014 | 66.56 | 66.56 | 66.51 | 66.52 | 629,176 | -0.03(-0.05%) |
Mar 27, 2014 | 66.53 | 66.57 | 66.51 | 66.56 | 1,715,971 | +0.01(+0.01%) |
Mar 26, 2014 | 66.56 | 66.58 | 66.52 | 66.55 | 2,918,007 | +0.05(+0.08%) |
Mar 25, 2014 | 66.51 | 66.53 | 66.49 | 66.50 | 1,609,374 | -0.02(-0.02%) |
Mar 24, 2014 | 66.47 | 66.51 | 66.46 | 66.51 | 1,440,310 | -0.01(-0.01%) |
Mar 21, 2014 | 66.51 | 66.57 | 66.49 | 66.52 | 1,164,278 | -0.03(-0.04%) |
Mar 20, 2014 | 66.51 | 66.56 | 66.49 | 66.55 | 654,597 | -0.01(-0.01%) |
Mar 19, 2014 | 66.75 | 66.76 | 66.50 | 66.56 | 1,709,616 | -0.22(-0.32%) |
Mar 18, 2014 | 66.73 | 66.77 | 66.72 | 66.77 | 869,779 | +0.04(+0.06%) |
Mar 17, 2014 | 66.72 | 66.77 | 66.71 | 66.73 | 1,615,160 | -0.05(-0.07%) |
Mar 14, 2014 | 66.77 | 66.79 | 66.74 | 66.78 | 984,502 | +0.01(+0.01%) |
Mar 13, 2014 | 66.61 | 66.77 | 66.61 | 66.77 | 1,022,356 | +0.07(+0.10%) |
Mar 12, 2014 | 66.69 | 66.71 | 66.68 | 66.71 | 804,496 | +0.05(+0.07%) |
Mar 11, 2014 | 66.64 | 66.66 | 66.63 | 66.66 | 788,443 | +0.03(+0.05%) |
Mar 10, 2014 | 66.62 | 66.64 | 66.61 | 66.62 | 789,080 | -0.03(-0.05%) |
Mar 07, 2014 | 66.65 | 66.66 | 66.63 | 66.66 | 871,572 | -0.05(-0.07%) |
Mar 06, 2014 | 66.72 | 66.73 | 66.70 | 66.71 | 845,707 | -0.07(-0.10%) |
Mar 05, 2014 | 66.73 | 66.78 | 66.72 | 66.77 | 1,153,498 | +0.01(+0.01%) |
Mar 04, 2014 | 66.81 | 66.82 | 66.76 | 66.76 | 1,897,181 | -0.07(-0.11%) |
Mar 03, 2014 | 66.81 | 66.85 | 66.78 | 66.84 | 1,316,839 | +0.06(+0.09%) |
Feb 28, 2014 | 66.78 | 66.81 | 66.74 | 66.78 | 1,291,537 | -0.01(-0.01%) |
Feb 27, 2014 | 66.80 | 66.81 | 66.76 | 66.79 | 681,921 | +0.02(+0.02%) |
Feb 26, 2014 | 66.75 | 66.79 | 66.73 | 66.77 | 687,587 | +0.02(+0.04%) |
Feb 25, 2014 | 66.72 | 66.75 | 66.71 | 66.75 | 846,869 | +0.04(+0.06%) |
Feb 24, 2014 | 66.70 | 66.70 | 66.67 | 66.70 | 1,733,634 | +0.00(+0.00%) |
Feb 21, 2014 | 66.66 | 66.70 | 66.64 | 66.70 | 825,507 | +0.05(+0.07%) |
Feb 20, 2014 | 66.65 | 66.67 | 66.63 | 66.65 | 633,254 | -0.05(-0.07%) |
Feb 19, 2014 | 66.74 | 66.76 | 66.70 | 66.70 | 880,210 | -0.02(-0.02%) |
Feb 18, 2014 | 66.67 | 66.74 | 66.67 | 66.72 | 2,384,215 | +0.07(+0.11%) |
Feb 14, 2014 | 66.65 | 66.65 | 66.65 | 66.65 | 1,145,933 | +0.01(+0.01%) |
Feb 13, 2014 | 66.65 | 66.66 | 66.63 | 66.64 | 1,547,637 | +0.05(+0.07%) |
Feb 12, 2014 | 66.65 | 66.66 | 66.58 | 66.59 | 1,847,510 | -0.08(-0.12%) |
Feb 11, 2014 | 66.65 | 66.69 | 66.64 | 66.67 | 1,854,268 | -0.07(-0.10%) |
Feb 10, 2014 | 66.73 | 66.74 | 66.68 | 66.74 | 1,206,083 | +0.02(+0.02%) |
Feb 07, 2014 | 66.71 | 66.74 | 66.66 | 66.72 | 1,412,798 | +0.04(+0.06%) |
Feb 06, 2014 | 66.67 | 66.70 | 66.64 | 66.68 | 1,137,835 | +0.02(+0.02%) |
Feb 05, 2014 | 66.73 | 66.74 | 66.66 | 66.66 | 1,780,891 | -0.06(-0.09%) |
Feb 04, 2014 | 66.73 | 66.75 | 66.70 | 66.72 | 2,566,562 | -0.03(-0.05%) |