Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 67.74 | 67.74 | 67.23 | 67.41 | 124,329 | -0.43(-0.63%) |
May 28, 2015 | 67.74 | 67.85 | 67.48 | 67.84 | 5,467,349 | -0.23(-0.34%) |
May 27, 2015 | 67.78 | 68.08 | 67.66 | 68.07 | 206,436 | +0.23(+0.34%) |
May 26, 2015 | 68.30 | 68.41 | 67.60 | 67.84 | 264,034 | -0.73(-1.06%) |
May 22, 2015 | 68.68 | 68.57 | 68.57 | 68.57 | 97,789 | -0.11(-0.16%) |
May 21, 2015 | 68.72 | 68.84 | 68.57 | 68.68 | 64,357 | -0.12(-0.18%) |
May 20, 2015 | 68.81 | 69.01 | 68.59 | 68.80 | 125,443 | -0.15(-0.22%) |
May 19, 2015 | 68.86 | 69.04 | 68.73 | 68.95 | 151,465 | +0.08(+0.12%) |
May 18, 2015 | 68.95 | 69.01 | 68.75 | 68.87 | 217,056 | -0.17(-0.24%) |
May 15, 2015 | 68.70 | 69.06 | 68.70 | 69.03 | 130,054 | +0.33(+0.48%) |
May 14, 2015 | 68.44 | 68.78 | 68.42 | 68.71 | 125,836 | +0.63(+0.93%) |
May 13, 2015 | 68.43 | 68.57 | 68.07 | 68.07 | 93,028 | -0.01(-0.01%) |
May 12, 2015 | 68.02 | 68.17 | 67.69 | 68.08 | 112,503 | -0.11(-0.16%) |
May 11, 2015 | 68.50 | 68.58 | 68.17 | 68.19 | 126,774 | -0.39(-0.57%) |
May 08, 2015 | 68.51 | 68.69 | 68.44 | 68.59 | 186,668 | +0.71(+1.05%) |
May 07, 2015 | 67.56 | 67.89 | 67.56 | 67.88 | 75,557 | +0.10(+0.15%) |
May 06, 2015 | 68.14 | 68.26 | 67.52 | 67.77 | 130,736 | -0.23(-0.34%) |
May 05, 2015 | 68.50 | 68.65 | 67.90 | 68.01 | 147,744 | -0.77(-1.13%) |
May 04, 2015 | 68.52 | 68.81 | 68.52 | 68.78 | 73,904 | +0.27(+0.40%) |
May 01, 2015 | 68.26 | 68.52 | 68.17 | 68.51 | 82,560 | +0.50(+0.73%) |
Apr 30, 2015 | 68.46 | 68.48 | 67.84 | 68.01 | 132,641 | -0.83(-1.20%) |
Apr 29, 2015 | 68.99 | 69.01 | 68.64 | 68.84 | 100,732 | -0.35(-0.51%) |
Apr 28, 2015 | 69.05 | 69.25 | 68.75 | 69.19 | 76,502 | +0.27(+0.39%) |
Apr 27, 2015 | 69.47 | 69.47 | 68.92 | 68.93 | 134,781 | -0.19(-0.28%) |
Apr 24, 2015 | 69.18 | 69.36 | 69.06 | 69.12 | 406,012 | -0.00(-0.00%) |
Apr 23, 2015 | 68.69 | 69.24 | 68.67 | 69.12 | 112,275 | +0.38(+0.55%) |
Apr 22, 2015 | 68.73 | 68.84 | 68.45 | 68.74 | 111,866 | +0.24(+0.35%) |
Apr 21, 2015 | 68.68 | 68.85 | 68.49 | 68.50 | 125,562 | +0.23(+0.34%) |
Apr 20, 2015 | 68.23 | 68.46 | 68.23 | 68.27 | 117,302 | +0.31(+0.45%) |
Apr 17, 2015 | 68.12 | 68.28 | 67.72 | 67.96 | 151,058 | -0.59(-0.86%) |
Apr 16, 2015 | 68.51 | 68.68 | 68.31 | 68.55 | 155,157 | +0.16(+0.23%) |
Apr 15, 2015 | 68.32 | 68.61 | 68.27 | 68.39 | 223,240 | +0.10(+0.14%) |
Apr 14, 2015 | 68.23 | 68.37 | 68.04 | 68.29 | 125,661 | +0.17(+0.25%) |
Apr 13, 2015 | 68.57 | 68.57 | 68.09 | 68.12 | 180,585 | -0.37(-0.55%) |
Apr 10, 2015 | 68.40 | 68.52 | 68.19 | 68.49 | 157,732 | +0.11(+0.16%) |
Apr 09, 2015 | 68.25 | 68.44 | 68.04 | 68.38 | 68,974 | +0.29(+0.43%) |
Apr 08, 2015 | 68.01 | 68.24 | 67.84 | 68.09 | 213,426 | +0.46(+0.68%) |
Apr 07, 2015 | 67.98 | 68.03 | 67.63 | 67.63 | 70,937 | -0.27(-0.40%) |
Apr 06, 2015 | 67.49 | 68.12 | 67.34 | 67.90 | 116,861 | +0.60(+0.89%) |
Apr 02, 2015 | 67.18 | 67.31 | 67.31 | 67.31 | 84,508 | +0.36(+0.54%) |
Apr 01, 2015 | 66.86 | 66.96 | 66.57 | 66.94 | 83,866 | +0.01(+0.01%) |
Mar 31, 2015 | 66.92 | 67.28 | 66.89 | 66.93 | 69,893 | -0.49(-0.72%) |
Mar 30, 2015 | 67.04 | 67.49 | 67.02 | 67.42 | 309,979 | +0.58(+0.87%) |
Mar 27, 2015 | 66.73 | 67.03 | 66.73 | 66.84 | 174,849 | +0.12(+0.18%) |
Mar 26, 2015 | 66.83 | 67.01 | 66.58 | 66.72 | 66,264 | -0.33(-0.49%) |
Mar 25, 2015 | 67.82 | 67.85 | 66.97 | 67.04 | 91,291 | -0.63(-0.92%) |
Mar 24, 2015 | 67.88 | 68.00 | 67.64 | 67.67 | 186,895 | -0.03(-0.04%) |
Mar 23, 2015 | 67.52 | 67.83 | 67.38 | 67.70 | 326,238 | +0.33(+0.48%) |
Mar 20, 2015 | 67.28 | 67.59 | 66.90 | 67.37 | 149,353 | +0.56(+0.84%) |
Mar 19, 2015 | 66.77 | 66.91 | 66.66 | 66.81 | 127,877 | -0.22(-0.33%) |
Mar 18, 2015 | 66.19 | 67.38 | 65.92 | 67.04 | 193,763 | +0.82(+1.24%) |
Mar 17, 2015 | 66.16 | 66.32 | 65.93 | 66.21 | 173,604 | -0.07(-0.11%) |
Mar 16, 2015 | 65.85 | 66.39 | 65.85 | 66.29 | 109,191 | +0.64(+0.98%) |
Mar 13, 2015 | 65.82 | 65.85 | 65.31 | 65.64 | 164,377 | -0.36(-0.55%) |
Mar 12, 2015 | 65.69 | 66.06 | 65.67 | 66.01 | 199,334 | +0.74(+1.13%) |
Mar 11, 2015 | 65.36 | 65.46 | 65.12 | 65.27 | 2,838,334 | +0.00(+0.00%) |
Mar 10, 2015 | 65.51 | 66.06 | 65.24 | 65.27 | 1,717,404 | -0.88(-1.33%) |
Mar 09, 2015 | 66.09 | 66.28 | 65.96 | 66.15 | 87,778 | +0.12(+0.18%) |
Mar 06, 2015 | 66.68 | 66.85 | 65.96 | 66.03 | 94,511 | -1.01(-1.50%) |
Mar 05, 2015 | 67.05 | 67.24 | 66.91 | 67.04 | 126,244 | +0.23(+0.35%) |
Mar 04, 2015 | 66.84 | 66.96 | 66.50 | 66.80 | 66,926 | -0.18(-0.26%) |
Mar 03, 2015 | 67.16 | 67.26 | 66.90 | 66.98 | 189,820 | -0.22(-0.33%) |