Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 66.72 | 66.73 | 66.63 | 66.68 | 859,288 | -0.02(-0.04%) |
Oct 30, 2013 | 66.73 | 66.75 | 66.66 | 66.71 | 1,264,360 | +0.00(+0.01%) |
Oct 29, 2013 | 66.67 | 66.72 | 66.66 | 66.70 | 854,636 | +0.05(+0.07%) |
Oct 28, 2013 | 66.68 | 66.71 | 66.65 | 66.66 | 2,329,123 | -0.02(-0.04%) |
Oct 25, 2013 | 66.68 | 66.70 | 66.65 | 66.68 | 627,174 | +0.01(+0.01%) |
Oct 24, 2013 | 66.69 | 66.71 | 66.64 | 66.68 | 909,117 | -0.01(-0.01%) |
Oct 23, 2013 | 66.67 | 66.72 | 66.67 | 66.68 | 940,721 | -0.02(-0.02%) |
Oct 22, 2013 | 66.67 | 66.71 | 66.65 | 66.70 | 1,817,916 | +0.09(+0.14%) |
Oct 21, 2013 | 66.58 | 66.63 | 66.57 | 66.61 | 1,012,073 | -0.01(-0.01%) |
Oct 18, 2013 | 66.62 | 66.65 | 66.61 | 66.62 | 795,621 | -0.02(-0.02%) |
Oct 17, 2013 | 66.57 | 66.64 | 66.56 | 66.63 | 797,395 | +0.13(+0.19%) |
Oct 16, 2013 | 66.44 | 66.53 | 66.42 | 66.51 | 1,035,731 | +0.07(+0.10%) |
Oct 15, 2013 | 66.50 | 66.50 | 66.44 | 66.44 | 1,390,413 | -0.02(-0.03%) |
Oct 14, 2013 | 66.49 | 66.50 | 66.44 | 66.46 | 805,372 | -0.02(-0.04%) |
Oct 11, 2013 | 66.48 | 66.53 | 66.46 | 66.49 | 856,531 | +0.01(+0.02%) |
Oct 10, 2013 | 66.42 | 66.48 | 66.41 | 66.47 | 753,083 | +0.00(+0.01%) |
Oct 09, 2013 | 66.46 | 66.49 | 66.44 | 66.47 | 2,028,368 | +0.02(+0.04%) |
Oct 08, 2013 | 66.47 | 66.47 | 66.42 | 66.44 | 1,019,782 | -0.05(-0.07%) |
Oct 07, 2013 | 66.53 | 66.53 | 66.40 | 66.49 | 742,580 | +0.02(+0.02%) |
Oct 04, 2013 | 66.52 | 66.52 | 66.46 | 66.48 | 1,041,238 | -0.07(-0.11%) |
Oct 03, 2013 | 66.53 | 66.58 | 66.50 | 66.55 | 709,064 | +0.02(+0.02%) |
Oct 02, 2013 | 66.53 | 66.56 | 66.49 | 66.53 | 2,285,545 | +0.07(+0.10%) |
Oct 01, 2013 | 66.50 | 66.52 | 66.46 | 66.47 | 1,323,124 | +0.02(+0.03%) |
Sep 27, 2013 | 66.42 | 66.50 | 66.42 | 66.45 | 853,512 | +0.02(+0.04%) |
Sep 26, 2013 | 66.45 | 66.46 | 66.41 | 66.42 | 793,105 | -0.02(-0.04%) |
Sep 25, 2013 | 66.44 | 66.48 | 66.42 | 66.45 | 954,702 | +0.03(+0.04%) |
Sep 24, 2013 | 66.40 | 66.47 | 66.39 | 66.42 | 1,049,492 | +0.01(+0.02%) |
Sep 23, 2013 | 66.38 | 66.42 | 66.36 | 66.41 | 1,563,227 | +0.02(+0.04%) |
Sep 20, 2013 | 66.37 | 66.41 | 66.34 | 66.38 | 676,591 | +0.02(+0.02%) |
Sep 19, 2013 | 66.38 | 66.42 | 66.35 | 66.37 | 1,247,934 | -0.05(-0.07%) |
Sep 18, 2013 | 66.20 | 66.46 | 66.15 | 66.42 | 1,530,974 | +0.23(+0.35%) |
Sep 17, 2013 | 66.19 | 66.22 | 66.17 | 66.18 | 1,214,948 | +0.00(+0.00%) |
Sep 16, 2013 | 66.23 | 66.24 | 66.15 | 66.18 | 1,376,695 | +0.10(+0.15%) |
Sep 13, 2013 | 66.04 | 66.09 | 66.02 | 66.09 | 1,608,008 | +0.02(+0.02%) |
Sep 12, 2013 | 66.04 | 66.08 | 66.03 | 66.07 | 1,184,835 | +0.08(+0.13%) |
Sep 11, 2013 | 65.99 | 66.02 | 65.94 | 65.99 | 1,079,328 | +0.06(+0.09%) |
Sep 10, 2013 | 65.96 | 65.99 | 65.92 | 65.93 | 1,453,100 | -0.09(-0.13%) |
Sep 09, 2013 | 66.04 | 66.06 | 66.00 | 66.02 | 743,487 | +0.06(+0.09%) |
Sep 06, 2013 | 65.95 | 66.00 | 65.91 | 65.95 | 1,344,753 | +0.10(+0.15%) |
Sep 05, 2013 | 65.88 | 65.90 | 65.81 | 65.85 | 1,379,762 | -0.08(-0.13%) |
Sep 04, 2013 | 66.06 | 66.08 | 65.94 | 65.94 | 802,962 | -0.09(-0.14%) |
Sep 03, 2013 | 66.09 | 66.09 | 66.01 | 66.03 | 2,093,538 | -0.12(-0.18%) |
Aug 30, 2013 | 66.15 | 66.19 | 66.12 | 66.15 | 2,060,414 | -0.01(-0.01%) |
Aug 29, 2013 | 66.09 | 66.16 | 66.08 | 66.16 | 1,162,371 | +0.03(+0.05%) |
Aug 28, 2013 | 66.13 | 66.16 | 66.09 | 66.12 | 706,138 | -0.01(-0.01%) |
Aug 27, 2013 | 66.12 | 66.18 | 66.10 | 66.13 | 1,365,021 | +0.03(+0.05%) |
Aug 26, 2013 | 66.11 | 66.11 | 66.08 | 66.10 | 930,826 | +0.04(+0.06%) |
Aug 23, 2013 | 65.97 | 66.08 | 65.93 | 66.06 | 952,096 | +0.07(+0.10%) |
Aug 22, 2013 | 66.05 | 66.06 | 65.97 | 65.99 | 838,055 | -0.02(-0.02%) |
Aug 21, 2013 | 66.11 | 66.11 | 66.01 | 66.01 | 936,153 | -0.15(-0.22%) |
Aug 20, 2013 | 66.11 | 66.16 | 66.11 | 66.16 | 912,982 | +0.07(+0.11%) |
Aug 19, 2013 | 66.10 | 66.11 | 66.06 | 66.08 | 1,064,228 | -0.05(-0.07%) |
Aug 16, 2013 | 66.16 | 66.18 | 66.08 | 66.13 | 918,502 | -0.02(-0.04%) |
Aug 15, 2013 | 66.17 | 66.20 | 66.11 | 66.16 | 1,058,587 | -0.10(-0.15%) |
Aug 14, 2013 | 66.24 | 66.26 | 66.21 | 66.25 | 925,992 | +0.02(+0.04%) |
Aug 13, 2013 | 66.28 | 66.29 | 66.22 | 66.23 | 1,061,532 | -0.12(-0.17%) |
Aug 12, 2013 | 66.39 | 66.39 | 66.33 | 66.35 | 1,017,433 | -0.02(-0.04%) |
Aug 09, 2013 | 66.36 | 66.39 | 66.34 | 66.37 | 1,129,690 | +0.01(+0.01%) |
Aug 08, 2013 | 66.37 | 66.38 | 66.34 | 66.36 | 861,764 | +0.02(+0.04%) |
Aug 07, 2013 | 66.35 | 66.35 | 66.32 | 66.34 | 1,019,842 | +0.00(+0.00%) |
Aug 06, 2013 | 66.35 | 66.35 | 66.30 | 66.34 | 976,619 | -0.02(-0.04%) |
Aug 05, 2013 | 66.37 | 66.37 | 66.31 | 66.36 | 1,168,402 | -0.01(-0.01%) |
Aug 02, 2013 | 66.32 | 66.39 | 66.28 | 66.37 | 1,493,642 | +0.15(+0.22%) |