Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 66.94 | 66.98 | 66.92 | 66.94 | 805,619 | +0.05(+0.07%) |
Apr 29, 2014 | 66.86 | 66.90 | 66.86 | 66.89 | 594,318 | +0.00(+0.00%) |
Apr 28, 2014 | 66.91 | 66.93 | 66.87 | 66.89 | 632,526 | -0.01(-0.01%) |
Apr 25, 2014 | 66.89 | 66.93 | 66.89 | 66.90 | 529,785 | +0.04(+0.06%) |
Apr 24, 2014 | 66.85 | 66.89 | 66.84 | 66.86 | 864,853 | +0.01(+0.01%) |
Apr 23, 2014 | 66.86 | 66.89 | 66.84 | 66.85 | 1,739,023 | +0.01(+0.01%) |
Apr 22, 2014 | 66.85 | 66.86 | 66.82 | 66.84 | 729,453 | -0.01(-0.01%) |
Apr 21, 2014 | 66.84 | 66.87 | 66.82 | 66.85 | 1,424,994 | +0.00(+0.00%) |
Apr 17, 2014 | 66.90 | 66.85 | 66.85 | 66.85 | 1,502,681 | -0.08(-0.11%) |
Apr 16, 2014 | 66.95 | 66.97 | 66.92 | 66.93 | 1,486,687 | -0.02(-0.02%) |
Apr 15, 2014 | 66.94 | 66.99 | 66.93 | 66.94 | 976,612 | +0.00(+0.00%) |
Apr 14, 2014 | 66.98 | 66.99 | 66.94 | 66.94 | 992,590 | -0.06(-0.09%) |
Apr 11, 2014 | 66.99 | 67.03 | 66.96 | 67.00 | 1,098,763 | +0.01(+0.01%) |
Apr 10, 2014 | 66.94 | 67.04 | 66.94 | 66.99 | 743,593 | +0.04(+0.06%) |
Apr 09, 2014 | 66.85 | 66.95 | 66.83 | 66.95 | 872,562 | +0.08(+0.12%) |
Apr 08, 2014 | 66.85 | 66.88 | 66.81 | 66.87 | 790,027 | +0.04(+0.06%) |
Apr 07, 2014 | 66.85 | 66.88 | 66.83 | 66.83 | 1,164,395 | +0.03(+0.04%) |
Apr 04, 2014 | 66.78 | 66.84 | 66.77 | 66.80 | 1,709,540 | +0.07(+0.10%) |
Apr 03, 2014 | 66.70 | 66.74 | 66.69 | 66.73 | 2,216,780 | +0.02(+0.03%) |
Apr 02, 2014 | 66.78 | 66.78 | 66.69 | 66.71 | 981,198 | -0.07(-0.11%) |
Apr 01, 2014 | 66.78 | 66.81 | 66.78 | 66.78 | 945,445 | +0.01(+0.02%) |
Mar 31, 2014 | 66.70 | 66.78 | 66.69 | 66.77 | 1,096,900 | +0.06(+0.09%) |
Mar 28, 2014 | 66.76 | 66.76 | 66.70 | 66.72 | 627,355 | -0.03(-0.05%) |
Mar 27, 2014 | 66.72 | 66.77 | 66.71 | 66.75 | 1,711,006 | +0.01(+0.01%) |
Mar 26, 2014 | 66.76 | 66.77 | 66.72 | 66.74 | 2,909,564 | +0.05(+0.07%) |
Mar 25, 2014 | 66.70 | 66.72 | 66.68 | 66.69 | 1,604,718 | -0.02(-0.03%) |
Mar 24, 2014 | 66.67 | 66.71 | 66.65 | 66.71 | 1,436,142 | -0.01(-0.01%) |
Mar 21, 2014 | 66.70 | 66.77 | 66.68 | 66.72 | 1,160,909 | -0.03(-0.04%) |
Mar 20, 2014 | 66.71 | 66.76 | 66.69 | 66.74 | 652,703 | -0.01(-0.01%) |
Mar 19, 2014 | 66.95 | 66.96 | 66.69 | 66.75 | 1,704,669 | -0.22(-0.32%) |
Mar 18, 2014 | 66.92 | 66.97 | 66.92 | 66.97 | 867,262 | +0.04(+0.06%) |
Mar 17, 2014 | 66.92 | 66.97 | 66.91 | 66.92 | 1,610,487 | -0.05(-0.07%) |
Mar 14, 2014 | 66.97 | 66.98 | 66.93 | 66.97 | 981,654 | +0.01(+0.01%) |
Mar 13, 2014 | 66.81 | 66.97 | 66.81 | 66.97 | 1,019,398 | +0.07(+0.10%) |
Mar 12, 2014 | 66.88 | 66.91 | 66.87 | 66.90 | 802,168 | +0.05(+0.07%) |
Mar 11, 2014 | 66.83 | 66.86 | 66.82 | 66.85 | 786,162 | +0.03(+0.05%) |
Mar 10, 2014 | 66.82 | 66.83 | 66.80 | 66.82 | 786,797 | -0.03(-0.05%) |
Mar 07, 2014 | 66.84 | 66.85 | 66.82 | 66.85 | 869,050 | -0.05(-0.07%) |
Mar 06, 2014 | 66.92 | 66.92 | 66.89 | 66.90 | 843,260 | -0.07(-0.10%) |
Mar 05, 2014 | 66.92 | 66.97 | 66.92 | 66.97 | 1,150,161 | +0.01(+0.01%) |
Mar 04, 2014 | 67.01 | 67.02 | 66.96 | 66.96 | 1,891,691 | -0.08(-0.11%) |
Mar 03, 2014 | 67.01 | 67.05 | 66.97 | 67.03 | 1,313,028 | +0.06(+0.09%) |
Feb 28, 2014 | 66.97 | 67.01 | 66.93 | 66.97 | 1,287,800 | -0.01(-0.01%) |
Feb 27, 2014 | 66.99 | 67.01 | 66.96 | 66.98 | 679,948 | +0.02(+0.02%) |
Feb 26, 2014 | 66.94 | 66.98 | 66.92 | 66.96 | 685,598 | +0.02(+0.04%) |
Feb 25, 2014 | 66.91 | 66.94 | 66.91 | 66.94 | 844,419 | +0.04(+0.06%) |
Feb 24, 2014 | 66.89 | 66.90 | 66.86 | 66.90 | 1,728,618 | +0.00(+0.00%) |
Feb 21, 2014 | 66.86 | 66.90 | 66.83 | 66.90 | 823,119 | +0.05(+0.07%) |
Feb 20, 2014 | 66.85 | 66.86 | 66.82 | 66.85 | 631,421 | -0.05(-0.07%) |
Feb 19, 2014 | 66.93 | 66.96 | 66.89 | 66.90 | 877,663 | -0.02(-0.02%) |
Feb 18, 2014 | 66.86 | 66.93 | 66.86 | 66.91 | 2,377,317 | +0.07(+0.11%) |
Feb 14, 2014 | 66.85 | 66.84 | 66.84 | 66.84 | 1,142,617 | +0.01(+0.01%) |
Feb 13, 2014 | 66.85 | 66.86 | 66.82 | 66.83 | 1,543,159 | +0.05(+0.07%) |
Feb 12, 2014 | 66.85 | 66.86 | 66.77 | 66.78 | 1,842,164 | -0.08(-0.12%) |
Feb 11, 2014 | 66.85 | 66.88 | 66.83 | 66.86 | 1,848,902 | -0.07(-0.10%) |
Feb 10, 2014 | 66.92 | 66.93 | 66.87 | 66.93 | 1,202,593 | +0.02(+0.02%) |
Feb 07, 2014 | 66.91 | 66.93 | 66.86 | 66.91 | 1,408,710 | +0.04(+0.06%) |
Feb 06, 2014 | 66.86 | 66.89 | 66.83 | 66.87 | 1,134,543 | +0.02(+0.02%) |
Feb 05, 2014 | 66.92 | 66.93 | 66.86 | 66.86 | 1,775,738 | -0.06(-0.09%) |
Feb 04, 2014 | 66.92 | 66.95 | 66.90 | 66.91 | 2,559,136 | -0.03(-0.05%) |