Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 66.83 | 66.89 | 66.82 | 66.87 | 1,431,814 | +0.07(+0.10%) |
Jan 30, 2014 | 66.78 | 66.82 | 66.78 | 66.80 | 1,503,498 | -0.01(-0.01%) |
Jan 29, 2014 | 66.81 | 66.85 | 66.78 | 66.81 | 1,726,407 | +0.08(+0.12%) |
Jan 28, 2014 | 66.76 | 66.77 | 66.70 | 66.73 | 1,832,183 | +0.02(+0.04%) |
Jan 27, 2014 | 66.73 | 66.76 | 66.70 | 66.70 | 2,852,403 | -0.06(-0.09%) |
Jan 24, 2014 | 66.76 | 66.78 | 66.73 | 66.76 | 856,107 | +0.05(+0.07%) |
Jan 23, 2014 | 66.67 | 66.74 | 66.65 | 66.71 | 976,225 | +0.11(+0.16%) |
Jan 22, 2014 | 66.59 | 66.63 | 66.58 | 66.60 | 1,415,544 | +0.00(+0.00%) |
Jan 21, 2014 | 66.62 | 66.67 | 66.60 | 66.60 | 1,459,386 | -0.02(-0.02%) |
Jan 17, 2014 | 66.65 | 66.62 | 66.62 | 66.62 | 1,199,100 | +0.00(+0.00%) |
Jan 16, 2014 | 66.62 | 66.64 | 66.60 | 66.62 | 1,190,664 | +0.01(+0.01%) |
Jan 15, 2014 | 66.63 | 66.62 | 66.56 | 66.61 | 1,045,334 | -0.02(-0.04%) |
Jan 14, 2014 | 66.67 | 66.68 | 66.59 | 66.63 | 1,461,740 | -0.04(-0.06%) |
Jan 13, 2014 | 66.68 | 66.71 | 66.65 | 66.68 | 975,224 | +0.06(+0.09%) |
Jan 10, 2014 | 66.58 | 66.63 | 66.56 | 66.62 | 1,049,532 | +0.14(+0.21%) |
Jan 09, 2014 | 66.48 | 66.49 | 66.45 | 66.48 | 928,220 | +0.01(+0.01%) |
Jan 08, 2014 | 66.55 | 66.56 | 66.47 | 66.47 | 1,346,156 | -0.13(-0.20%) |
Jan 07, 2014 | 66.60 | 66.60 | 66.57 | 66.60 | 1,122,889 | +0.04(+0.06%) |
Jan 06, 2014 | 66.57 | 66.58 | 66.53 | 66.56 | 847,467 | +0.06(+0.09%) |
Jan 03, 2014 | 66.56 | 66.56 | 66.50 | 66.50 | 1,457,696 | -0.03(-0.04%) |
Jan 02, 2014 | 66.54 | 66.56 | 66.51 | 66.53 | 1,013,700 | +0.01(+0.01%) |
Dec 31, 2013 | 66.52 | 66.52 | 66.52 | 66.52 | 1,099,605 | -0.01(-0.01%) |
Dec 30, 2013 | 66.51 | 66.54 | 66.49 | 66.53 | 1,456,344 | +0.04(+0.06%) |
Dec 27, 2013 | 66.49 | 66.50 | 66.45 | 66.49 | 1,337,549 | +0.03(+0.04%) |
Dec 26, 2013 | 66.48 | 66.51 | 66.44 | 66.46 | 1,591,851 | -0.06(-0.09%) |
Dec 24, 2013 | 66.53 | 66.53 | 66.49 | 66.52 | 746,235 | -0.02(-0.02%) |
Dec 23, 2013 | 66.58 | 66.62 | 66.53 | 66.53 | 1,266,054 | -0.06(-0.09%) |
Dec 20, 2013 | 66.55 | 66.81 | 66.55 | 66.59 | 1,136,273 | -0.05(-0.07%) |
Dec 19, 2013 | 66.63 | 66.65 | 66.59 | 66.64 | 1,017,713 | -0.08(-0.12%) |
Dec 18, 2013 | 66.66 | 66.78 | 66.63 | 66.73 | 1,333,469 | +0.01(+0.01%) |
Dec 17, 2013 | 66.69 | 66.72 | 66.65 | 66.72 | 1,169,714 | +0.07(+0.11%) |
Dec 16, 2013 | 66.66 | 66.68 | 66.63 | 66.64 | 1,634,547 | +0.01(+0.01%) |
Dec 13, 2013 | 66.66 | 66.66 | 66.62 | 66.63 | 975,083 | +0.03(+0.05%) |
Dec 12, 2013 | 66.66 | 66.67 | 66.60 | 66.60 | 1,231,712 | -0.07(-0.11%) |
Dec 11, 2013 | 66.73 | 66.74 | 66.68 | 66.68 | 1,040,876 | -0.04(-0.06%) |
Dec 10, 2013 | 66.72 | 66.73 | 66.70 | 66.72 | 820,806 | +0.03(+0.05%) |
Dec 09, 2013 | 66.69 | 66.70 | 66.68 | 66.68 | 796,274 | +0.01(+0.01%) |
Dec 06, 2013 | 66.63 | 66.69 | 66.60 | 66.68 | 897,738 | +0.01(+0.01%) |
Dec 05, 2013 | 66.68 | 66.68 | 66.64 | 66.67 | 786,206 | -0.03(-0.05%) |
Dec 04, 2013 | 66.70 | 66.72 | 66.66 | 66.70 | 874,724 | -0.04(-0.06%) |
Dec 03, 2013 | 66.78 | 66.78 | 66.73 | 66.74 | 1,571,403 | +0.01(+0.01%) |
Dec 02, 2013 | 66.81 | 66.81 | 66.70 | 66.73 | 1,712,009 | -0.09(-0.13%) |
Nov 29, 2013 | 66.77 | 66.82 | 66.76 | 66.82 | 396,452 | +0.03(+0.05%) |
Nov 27, 2013 | 66.82 | 66.82 | 66.76 | 66.79 | 1,119,078 | -0.01(-0.01%) |
Nov 26, 2013 | 66.80 | 66.81 | 66.76 | 66.80 | 1,533,679 | +0.01(+0.01%) |
Nov 25, 2013 | 66.77 | 66.81 | 66.75 | 66.79 | 1,280,813 | +0.02(+0.02%) |
Nov 22, 2013 | 66.75 | 66.79 | 66.74 | 66.77 | 1,503,660 | +0.02(+0.02%) |
Nov 21, 2013 | 66.75 | 66.79 | 66.71 | 66.76 | 1,488,425 | +0.02(+0.02%) |
Nov 20, 2013 | 66.77 | 66.81 | 66.73 | 66.74 | 924,942 | -0.03(-0.05%) |
Nov 19, 2013 | 66.77 | 66.79 | 66.75 | 66.77 | 1,336,379 | -0.01(-0.01%) |
Nov 18, 2013 | 66.75 | 66.78 | 66.74 | 66.78 | 866,975 | +0.05(+0.07%) |
Nov 15, 2013 | 66.76 | 66.78 | 66.73 | 66.73 | 668,060 | -0.05(-0.07%) |
Nov 14, 2013 | 66.71 | 66.78 | 66.71 | 66.78 | 1,047,639 | +0.17(+0.26%) |
Nov 12, 2013 | 66.65 | 66.66 | 66.61 | 66.61 | 1,440,547 | -0.06(-0.09%) |
Nov 11, 2013 | 66.66 | 66.67 | 66.64 | 66.67 | 1,110,734 | +0.01(+0.01%) |
Nov 08, 2013 | 66.68 | 66.69 | 66.64 | 66.66 | 1,363,342 | -0.11(-0.16%) |
Nov 07, 2013 | 66.78 | 66.80 | 66.75 | 66.76 | 990,453 | +0.02(+0.02%) |
Nov 06, 2013 | 66.72 | 66.76 | 66.71 | 66.75 | 1,031,885 | +0.07(+0.11%) |
Nov 05, 2013 | 66.67 | 66.67 | 66.62 | 66.67 | 1,282,545 | -0.02(-0.02%) |
Nov 04, 2013 | 66.71 | 66.71 | 66.66 | 66.69 | 793,267 | +0.04(+0.06%) |