Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 68.01 | 68.69 | 67.72 | 68.17 | 243,250 | +0.12(+0.18%) |
May 28, 2015 | 67.98 | 68.33 | 67.74 | 68.05 | 112,468 | -0.06(-0.09%) |
May 27, 2015 | 67.54 | 68.13 | 67.46 | 68.11 | 121,023 | +0.77(+1.14%) |
May 26, 2015 | 67.59 | 67.85 | 67.21 | 67.35 | 201,318 | -0.51(-0.75%) |
May 22, 2015 | 67.81 | 67.86 | 67.86 | 67.86 | 202,812 | +0.07(+0.10%) |
May 21, 2015 | 68.02 | 68.02 | 67.60 | 67.79 | 162,260 | -0.02(-0.03%) |
May 20, 2015 | 67.55 | 68.12 | 67.33 | 67.81 | 236,521 | +0.35(+0.52%) |
May 19, 2015 | 67.42 | 67.68 | 67.09 | 67.46 | 259,194 | +0.28(+0.41%) |
May 18, 2015 | 66.45 | 67.23 | 66.41 | 67.18 | 193,226 | +0.66(+0.99%) |
May 15, 2015 | 66.50 | 66.59 | 66.28 | 66.52 | 131,380 | +0.11(+0.16%) |
May 14, 2015 | 66.01 | 66.41 | 65.64 | 66.41 | 863,170 | +0.80(+1.21%) |
May 13, 2015 | 65.95 | 66.08 | 65.53 | 65.62 | 161,879 | -0.12(-0.18%) |
May 12, 2015 | 65.70 | 65.92 | 65.36 | 65.74 | 230,451 | -0.21(-0.32%) |
May 11, 2015 | 66.04 | 66.21 | 65.87 | 65.95 | 167,506 | +0.07(+0.11%) |
May 08, 2015 | 65.72 | 66.08 | 65.56 | 65.88 | 133,580 | +0.80(+1.22%) |
May 07, 2015 | 64.60 | 65.28 | 64.57 | 65.08 | 262,005 | +0.47(+0.72%) |
May 06, 2015 | 64.95 | 65.14 | 64.23 | 64.61 | 190,805 | -0.12(-0.18%) |
May 05, 2015 | 65.83 | 65.83 | 64.66 | 64.73 | 158,197 | -0.92(-1.39%) |
May 04, 2015 | 65.39 | 66.12 | 65.39 | 65.65 | 228,395 | +0.45(+0.69%) |
May 01, 2015 | 64.59 | 65.33 | 64.59 | 65.20 | 329,811 | +0.78(+1.20%) |
Apr 30, 2015 | 65.58 | 65.82 | 64.14 | 64.42 | 350,610 | -1.32(-2.01%) |
Apr 29, 2015 | 65.97 | 66.30 | 65.24 | 65.75 | 258,009 | -0.50(-0.75%) |
Apr 28, 2015 | 66.77 | 66.77 | 65.21 | 66.24 | 222,303 | -0.35(-0.52%) |
Apr 27, 2015 | 68.34 | 68.34 | 66.47 | 66.59 | 309,124 | -1.55(-2.28%) |
Apr 24, 2015 | 68.34 | 68.36 | 67.93 | 68.14 | 252,151 | -0.20(-0.29%) |
Apr 23, 2015 | 67.74 | 68.45 | 67.72 | 68.34 | 288,071 | +0.43(+0.63%) |
Apr 22, 2015 | 68.14 | 68.23 | 67.63 | 67.92 | 143,038 | -0.02(-0.03%) |
Apr 21, 2015 | 67.40 | 68.05 | 67.73 | 67.94 | 192,120 | +0.54(+0.80%) |
Apr 20, 2015 | 67.46 | 67.56 | 67.12 | 67.40 | 210,650 | +0.36(+0.53%) |
Apr 17, 2015 | 67.40 | 67.57 | 66.62 | 67.04 | 233,252 | -0.57(-0.84%) |
Apr 16, 2015 | 67.41 | 67.76 | 67.39 | 67.61 | 281,452 | +0.20(+0.30%) |
Apr 15, 2015 | 67.63 | 67.84 | 67.36 | 67.41 | 304,647 | +0.01(+0.01%) |
Apr 14, 2015 | 67.71 | 67.71 | 66.96 | 67.40 | 194,579 | -0.16(-0.24%) |
Apr 13, 2015 | 67.71 | 68.12 | 67.55 | 67.56 | 212,156 | -0.11(-0.16%) |
Apr 10, 2015 | 67.34 | 67.77 | 67.23 | 67.67 | 298,939 | +0.37(+0.55%) |
Apr 09, 2015 | 67.05 | 67.50 | 66.85 | 67.30 | 356,873 | +0.24(+0.36%) |
Apr 08, 2015 | 66.26 | 67.14 | 66.26 | 67.06 | 184,889 | +0.90(+1.35%) |
Apr 07, 2015 | 66.51 | 66.92 | 66.16 | 66.16 | 244,002 | -0.14(-0.21%) |
Apr 06, 2015 | 65.77 | 66.65 | 65.77 | 66.30 | 320,801 | +0.18(+0.27%) |
Apr 02, 2015 | 65.95 | 66.13 | 66.13 | 66.13 | 263,244 | +0.18(+0.27%) |
Apr 01, 2015 | 66.59 | 66.71 | 65.30 | 65.95 | 820,490 | -0.71(-1.06%) |
Mar 31, 2015 | 67.37 | 67.51 | 66.65 | 66.65 | 252,793 | -0.97(-1.44%) |
Mar 30, 2015 | 67.63 | 67.79 | 67.29 | 67.63 | 300,462 | +0.90(+1.34%) |
Mar 27, 2015 | 65.85 | 66.90 | 65.85 | 66.73 | 228,836 | +0.87(+1.31%) |
Mar 26, 2015 | 65.72 | 66.34 | 65.08 | 65.87 | 218,530 | -0.20(-0.30%) |
Mar 25, 2015 | 67.58 | 67.84 | 65.99 | 66.07 | 328,292 | -1.50(-2.22%) |
Mar 24, 2015 | 68.18 | 68.26 | 67.51 | 67.57 | 281,088 | -0.46(-0.67%) |
Mar 23, 2015 | 68.06 | 68.33 | 67.69 | 68.02 | 230,202 | -0.10(-0.15%) |
Mar 20, 2015 | 68.59 | 68.75 | 67.95 | 68.12 | 286,680 | +0.07(+0.10%) |
Mar 19, 2015 | 67.55 | 68.09 | 67.53 | 68.05 | 253,635 | +0.53(+0.78%) |
Mar 18, 2015 | 66.61 | 67.78 | 66.53 | 67.53 | 264,489 | +0.70(+1.04%) |
Mar 17, 2015 | 66.50 | 66.90 | 66.25 | 66.83 | 193,434 | +0.14(+0.21%) |
Mar 16, 2015 | 65.47 | 66.74 | 65.47 | 66.69 | 316,565 | +1.46(+2.24%) |
Mar 13, 2015 | 65.23 | 65.71 | 64.84 | 65.23 | 303,326 | -0.06(-0.09%) |
Mar 12, 2015 | 64.66 | 65.31 | 64.66 | 65.29 | 960,947 | +0.81(+1.25%) |
Mar 11, 2015 | 64.28 | 64.61 | 64.02 | 64.48 | 201,851 | +0.36(+0.56%) |
Mar 10, 2015 | 64.05 | 64.52 | 63.79 | 64.13 | 281,037 | -0.54(-0.83%) |
Mar 09, 2015 | 64.63 | 64.70 | 64.22 | 64.66 | 243,159 | +0.20(+0.31%) |
Mar 06, 2015 | 65.21 | 65.32 | 64.34 | 64.46 | 241,119 | -0.95(-1.46%) |
Mar 05, 2015 | 65.14 | 65.67 | 65.11 | 65.42 | 207,327 | +0.58(+0.89%) |
Mar 04, 2015 | 64.29 | 64.90 | 64.37 | 64.84 | 419,931 | +0.47(+0.73%) |
Mar 03, 2015 | 64.72 | 64.72 | 64.03 | 64.37 | 283,315 | -0.48(-0.74%) |