Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 67.41 | 67.58 | 67.14 | 67.40 | 6,958 | -0.65(-0.96%) |
Apr 29, 2015 | 68.23 | 68.25 | 67.62 | 68.05 | 1,733 | -0.05(-0.07%) |
Apr 28, 2015 | 68.52 | 68.53 | 68.10 | 68.10 | 5,127 | -0.43(-0.63%) |
Apr 27, 2015 | 68.36 | 68.87 | 68.15 | 68.53 | 21,732 | +0.16(+0.23%) |
Apr 24, 2015 | 68.34 | 68.50 | 68.34 | 68.37 | 32,639 | +0.09(+0.13%) |
Apr 23, 2015 | 67.96 | 68.29 | 67.96 | 68.28 | 3,868 | +0.71(+1.05%) |
Apr 22, 2015 | 67.92 | 67.97 | 67.57 | 67.57 | 3,716 | +0.35(+0.52%) |
Apr 21, 2015 | 67.68 | 67.86 | 67.22 | 67.22 | 29,305 | -0.17(-0.26%) |
Apr 20, 2015 | 67.34 | 67.47 | 67.12 | 67.39 | 31,655 | +0.55(+0.83%) |
Apr 17, 2015 | 66.96 | 67.08 | 66.65 | 66.84 | 5,522 | -1.09(-1.60%) |
Apr 16, 2015 | 67.91 | 67.94 | 67.57 | 67.93 | 78,030 | +0.13(+0.19%) |
Apr 15, 2015 | 66.97 | 67.80 | 66.97 | 67.80 | 2,084 | +0.44(+0.66%) |
Apr 14, 2015 | 67.39 | 67.39 | 67.32 | 67.36 | 943 | +0.12(+0.19%) |
Apr 13, 2015 | 67.45 | 67.45 | 67.19 | 67.23 | 1,034 | +0.18(+0.27%) |
Apr 10, 2015 | 67.39 | 67.39 | 66.54 | 67.05 | 128,400 | -0.07(-0.10%) |
Apr 09, 2015 | 66.41 | 67.16 | 66.41 | 67.12 | 17,482 | +0.60(+0.90%) |
Apr 08, 2015 | 66.63 | 67.38 | 66.52 | 66.52 | 105,454 | -0.19(-0.28%) |
Apr 07, 2015 | 67.15 | 67.15 | 66.71 | 66.71 | 136,171 | -0.14(-0.21%) |
Apr 06, 2015 | 66.69 | 67.08 | 66.67 | 66.85 | 11,198 | +1.21(+1.84%) |
Apr 02, 2015 | 65.60 | 65.64 | 65.64 | 65.64 | 122,600 | +0.18(+0.28%) |
Apr 01, 2015 | 65.63 | 65.63 | 65.35 | 65.46 | 123,250 | -1.15(-1.73%) |
Mar 31, 2015 | 65.89 | 66.61 | 65.72 | 66.61 | 1,481 | +0.23(+0.35%) |
Mar 30, 2015 | 65.46 | 66.38 | 65.46 | 66.38 | 16,590 | +0.82(+1.25%) |
Mar 26, 2015 | 65.93 | 65.93 | 65.18 | 65.56 | 322 | -0.54(-0.82%) |
Mar 25, 2015 | 66.55 | 66.55 | 65.99 | 66.10 | 4,667 | -0.92(-1.37%) |
Mar 24, 2015 | 66.41 | 67.02 | 66.41 | 67.02 | 3,576 | +0.18(+0.27%) |
Mar 23, 2015 | 66.80 | 67.06 | 66.41 | 66.84 | 8,703 | +0.05(+0.07%) |
Mar 20, 2015 | 66.79 | 66.79 | 66.57 | 66.79 | 744 | +0.79(+1.20%) |
Mar 19, 2015 | 66.00 | 66.00 | 65.69 | 66.00 | 604 | -0.66(-0.99%) |
Mar 18, 2015 | 65.13 | 66.66 | 65.13 | 66.66 | 1,398 | +1.28(+1.95%) |
Mar 17, 2015 | 65.52 | 65.52 | 65.38 | 65.38 | 669 | +0.07(+0.11%) |
Mar 16, 2015 | 65.31 | 65.31 | 65.31 | 65.31 | 439 | +0.66(+1.02%) |
Mar 13, 2015 | 64.65 | 64.90 | 64.65 | 64.65 | 1,391 | -0.72(-1.10%) |
Mar 12, 2015 | 64.82 | 65.37 | 64.82 | 65.37 | 829 | +0.97(+1.51%) |
Mar 11, 2015 | 64.95 | 65.06 | 64.22 | 64.40 | 1,363 | +0.23(+0.36%) |
Mar 10, 2015 | 64.17 | 64.17 | 64.17 | 64.17 | 263 | -1.12(-1.72%) |
Mar 09, 2015 | 65.29 | 65.29 | 65.29 | 65.29 | 454 | -0.24(-0.37%) |
Mar 06, 2015 | 65.90 | 65.90 | 65.15 | 65.53 | 1,027 | -0.61(-0.92%) |
Mar 05, 2015 | 66.85 | 66.85 | 66.14 | 66.14 | 1,224 | +0.07(+0.11%) |
Mar 04, 2015 | 66.75 | 66.56 | 66.02 | 66.07 | 2,137 | -0.49(-0.74%) |
Mar 03, 2015 | 66.98 | 66.61 | 66.56 | 66.56 | 1,789 | -0.05(-0.08%) |
Mar 02, 2015 | 66.61 | 66.61 | 66.61 | 66.61 | 340 | -0.10(-0.15%) |
Feb 27, 2015 | 66.35 | 66.93 | 66.35 | 66.71 | 3,058 | +0.36(+0.54%) |
Feb 26, 2015 | 67.15 | 67.15 | 66.35 | 66.35 | 461 | -0.58(-0.87%) |
Feb 25, 2015 | 66.76 | 66.99 | 66.69 | 66.93 | 11,870 | -0.11(-0.16%) |
Feb 24, 2015 | 67.04 | 67.04 | 67.04 | 67.04 | 312 | +0.50(+0.75%) |
Feb 23, 2015 | 67.29 | 67.29 | 66.48 | 66.54 | 20,238 | -0.33(-0.49%) |
Feb 20, 2015 | 67.08 | 67.51 | 66.87 | 66.87 | 2,217 | +0.10(+0.15%) |
Feb 19, 2015 | 66.67 | 67.06 | 66.67 | 66.77 | 1,424 | -0.03(-0.04%) |
Feb 18, 2015 | 66.19 | 66.80 | 66.19 | 66.80 | 71,606 | -0.24(-0.36%) |
Feb 17, 2015 | 66.75 | 67.10 | 66.23 | 67.04 | 8,287 | +0.52(+0.79%) |
Feb 13, 2015 | 65.78 | 66.52 | 66.52 | 66.52 | 1,200 | +0.83(+1.27%) |
Feb 12, 2015 | 65.73 | 65.78 | 65.65 | 65.68 | 4,097 | +0.26(+0.39%) |
Feb 11, 2015 | 65.56 | 65.56 | 64.86 | 65.42 | 1,544 | +0.25(+0.39%) |
Feb 10, 2015 | 65.34 | 65.34 | 65.17 | 65.17 | 621 | -0.08(-0.12%) |
Feb 09, 2015 | 64.50 | 65.25 | 64.50 | 65.25 | 2,020 | -0.05(-0.08%) |
Feb 06, 2015 | 65.50 | 65.94 | 65.20 | 65.30 | 7,646 | -0.14(-0.21%) |
Feb 05, 2015 | 65.43 | 65.44 | 65.41 | 65.44 | 3,833 | +0.32(+0.49%) |
Feb 04, 2015 | 65.44 | 65.44 | 64.87 | 65.12 | 5,156 | +0.48(+0.74%) |
Feb 03, 2015 | 64.64 | 64.64 | 64.64 | 64.64 | 250 | +0.51(+0.79%) |