Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 67.04 | 67.54 | 65.53 | 65.60 | 2,896,806 | -1.80(-2.68%) |
Apr 29, 2015 | 68.40 | 68.71 | 67.33 | 67.40 | 2,421,317 | -1.53(-2.23%) |
Apr 28, 2015 | 68.28 | 68.97 | 67.95 | 68.94 | 1,724,992 | +0.56(+0.82%) |
Apr 27, 2015 | 68.42 | 69.14 | 68.16 | 68.38 | 1,794,167 | +0.00(+0.00%) |
Apr 24, 2015 | 68.89 | 68.89 | 67.98 | 68.38 | 2,063,332 | -0.43(-0.62%) |
Apr 23, 2015 | 68.57 | 69.14 | 67.69 | 68.81 | 2,842,476 | +1.56(+2.33%) |
Apr 22, 2015 | 66.94 | 67.35 | 66.42 | 67.24 | 1,662,167 | +0.29(+0.43%) |
Apr 21, 2015 | 67.50 | 67.86 | 66.89 | 66.95 | 1,354,468 | -0.48(-0.71%) |
Apr 20, 2015 | 67.50 | 67.60 | 67.15 | 67.43 | 1,052,550 | +0.34(+0.50%) |
Apr 17, 2015 | 68.04 | 68.11 | 66.88 | 67.09 | 1,369,866 | -1.45(-2.12%) |
Apr 16, 2015 | 68.70 | 69.15 | 68.42 | 68.55 | 1,651,179 | -0.39(-0.56%) |
Apr 15, 2015 | 68.67 | 69.16 | 68.43 | 68.94 | 1,099,828 | +0.61(+0.89%) |
Apr 14, 2015 | 68.24 | 68.48 | 67.83 | 68.33 | 1,271,748 | -0.12(-0.17%) |
Apr 13, 2015 | 68.05 | 68.90 | 67.96 | 68.45 | 1,470,779 | +0.11(+0.16%) |
Apr 10, 2015 | 67.58 | 68.48 | 67.29 | 68.34 | 2,042,270 | +0.72(+1.06%) |
Apr 09, 2015 | 67.21 | 67.72 | 66.82 | 67.62 | 1,943,246 | +0.36(+0.53%) |
Apr 08, 2015 | 67.03 | 67.47 | 66.77 | 67.26 | 1,305,634 | +0.16(+0.24%) |
Apr 07, 2015 | 67.87 | 68.10 | 67.10 | 67.10 | 1,177,981 | -0.50(-0.74%) |
Apr 06, 2015 | 66.67 | 68.03 | 66.38 | 67.60 | 1,490,483 | +0.32(+0.47%) |
Apr 02, 2015 | 66.57 | 67.28 | 67.28 | 67.28 | 1,940,043 | +0.48(+0.72%) |
Apr 01, 2015 | 67.79 | 67.86 | 66.69 | 66.80 | 2,115,031 | -1.03(-1.51%) |
Mar 31, 2015 | 67.94 | 68.27 | 67.52 | 67.83 | 1,479,213 | -0.37(-0.54%) |
Mar 30, 2015 | 67.75 | 68.31 | 67.65 | 68.20 | 1,421,823 | +0.68(+1.00%) |
Mar 27, 2015 | 66.89 | 67.67 | 66.71 | 67.52 | 1,392,648 | +0.30(+0.44%) |
Mar 26, 2015 | 66.48 | 67.36 | 66.16 | 67.22 | 2,168,345 | +0.70(+1.05%) |
Mar 25, 2015 | 67.72 | 67.86 | 66.52 | 66.52 | 1,437,725 | -1.18(-1.74%) |
Mar 24, 2015 | 67.40 | 67.88 | 66.85 | 67.70 | 1,705,054 | +0.39(+0.58%) |
Mar 23, 2015 | 68.14 | 68.26 | 67.31 | 67.31 | 1,066,627 | -0.65(-0.95%) |
Mar 20, 2015 | 68.02 | 68.56 | 67.88 | 67.96 | 1,846,328 | +0.34(+0.50%) |
Mar 19, 2015 | 67.94 | 68.14 | 67.16 | 67.62 | 1,240,350 | -0.67(-0.98%) |
Mar 18, 2015 | 67.27 | 68.50 | 66.77 | 68.29 | 1,594,036 | +0.76(+1.12%) |
Mar 17, 2015 | 67.73 | 67.83 | 67.20 | 67.53 | 1,629,316 | -0.82(-1.20%) |
Mar 16, 2015 | 67.33 | 68.40 | 67.07 | 68.35 | 1,668,040 | +1.37(+2.05%) |
Mar 13, 2015 | 67.07 | 67.14 | 66.11 | 66.97 | 1,563,972 | -0.17(-0.25%) |
Mar 12, 2015 | 66.17 | 67.25 | 66.16 | 67.14 | 1,059,175 | +1.19(+1.80%) |
Mar 11, 2015 | 66.04 | 66.16 | 65.50 | 65.96 | 1,273,495 | -0.03(-0.05%) |
Mar 10, 2015 | 66.78 | 66.78 | 65.91 | 65.99 | 1,852,998 | -1.42(-2.11%) |
Mar 09, 2015 | 66.75 | 67.57 | 66.75 | 67.41 | 1,326,167 | +0.80(+1.20%) |
Mar 06, 2015 | 66.92 | 67.28 | 66.14 | 66.61 | 1,627,213 | -0.82(-1.21%) |
Mar 05, 2015 | 67.16 | 67.46 | 67.05 | 67.43 | 1,889,209 | +0.68(+1.01%) |
Mar 04, 2015 | 66.93 | 67.20 | 65.94 | 66.75 | 2,081,098 | -0.45(-0.67%) |
Mar 03, 2015 | 67.16 | 67.54 | 66.71 | 67.20 | 1,484,579 | -0.33(-0.49%) |
Mar 02, 2015 | 66.94 | 67.77 | 66.87 | 67.53 | 1,559,722 | +0.59(+0.88%) |
Feb 27, 2015 | 67.52 | 67.70 | 66.87 | 66.94 | 1,611,678 | -0.75(-1.10%) |
Feb 26, 2015 | 68.05 | 68.16 | 67.44 | 67.69 | 1,291,681 | -0.28(-0.41%) |
Feb 25, 2015 | 68.13 | 68.34 | 67.63 | 67.97 | 1,414,599 | -0.53(-0.77%) |
Feb 24, 2015 | 68.10 | 68.59 | 67.95 | 68.50 | 1,226,995 | +0.11(+0.16%) |
Feb 23, 2015 | 68.55 | 68.69 | 68.06 | 68.39 | 1,775,186 | -0.17(-0.25%) |
Feb 20, 2015 | 67.77 | 68.76 | 67.35 | 68.56 | 1,743,234 | +0.84(+1.24%) |
Feb 19, 2015 | 67.38 | 67.92 | 67.25 | 67.72 | 1,314,693 | +0.06(+0.09%) |
Feb 18, 2015 | 67.51 | 68.25 | 67.18 | 67.66 | 2,128,933 | +0.15(+0.22%) |
Feb 17, 2015 | 67.34 | 67.59 | 66.80 | 67.51 | 1,407,186 | +0.07(+0.10%) |
Feb 13, 2015 | 67.50 | 67.44 | 67.44 | 67.44 | 2,073,535 | +0.06(+0.09%) |
Feb 12, 2015 | 66.90 | 67.58 | 66.47 | 67.38 | 3,531,772 | +0.97(+1.46%) |
Feb 11, 2015 | 66.44 | 66.81 | 66.36 | 66.41 | 1,995,764 | -0.33(-0.49%) |
Feb 10, 2015 | 66.53 | 66.82 | 66.07 | 66.74 | 1,664,370 | +0.59(+0.89%) |
Feb 09, 2015 | 66.31 | 67.01 | 65.76 | 66.16 | 2,267,191 | -0.19(-0.29%) |
Feb 06, 2015 | 66.64 | 66.89 | 66.21 | 66.34 | 2,646,885 | -0.25(-0.37%) |
Feb 05, 2015 | 66.66 | 67.08 | 66.49 | 66.59 | 1,897,414 | +0.03(+0.04%) |
Feb 04, 2015 | 67.25 | 67.25 | 66.23 | 66.56 | 2,013,293 | -0.64(-0.95%) |
Feb 03, 2015 | 66.34 | 67.33 | 66.28 | 67.20 | 2,659,883 | +1.29(+1.95%) |