Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 66.07 | 66.27 | 65.64 | 65.70 | 3,485,009 | -0.47(-0.71%) |
May 28, 2015 | 66.10 | 66.46 | 65.98 | 66.17 | 2,962,670 | +0.15(+0.23%) |
May 27, 2015 | 66.08 | 66.40 | 65.94 | 66.02 | 2,171,146 | -0.01(-0.01%) |
May 26, 2015 | 67.36 | 67.61 | 65.88 | 66.02 | 2,797,932 | -0.55(-0.83%) |
May 22, 2015 | 66.44 | 66.58 | 66.58 | 66.58 | 2,097,649 | +0.24(+0.37%) |
May 21, 2015 | 65.30 | 66.84 | 64.66 | 66.33 | 4,984,021 | +0.37(+0.56%) |
May 20, 2015 | 67.06 | 67.06 | 65.92 | 65.96 | 4,581,245 | -0.86(-1.29%) |
May 19, 2015 | 67.84 | 67.84 | 66.71 | 66.82 | 3,981,807 | -0.60(-0.89%) |
May 18, 2015 | 67.75 | 67.84 | 67.07 | 67.42 | 2,400,549 | -0.20(-0.29%) |
May 15, 2015 | 66.62 | 67.64 | 66.62 | 67.62 | 1,984,883 | +1.13(+1.70%) |
May 14, 2015 | 66.96 | 67.18 | 66.23 | 66.49 | 3,461,501 | -0.25(-0.38%) |
May 13, 2015 | 67.65 | 67.72 | 66.59 | 66.74 | 3,399,873 | -0.96(-1.42%) |
May 12, 2015 | 67.46 | 67.88 | 67.08 | 67.70 | 3,409,646 | -0.04(-0.05%) |
May 11, 2015 | 67.76 | 67.92 | 67.64 | 67.73 | 2,791,190 | -0.01(-0.01%) |
May 08, 2015 | 67.73 | 68.21 | 67.58 | 67.74 | 2,730,568 | +0.55(+0.82%) |
May 07, 2015 | 66.43 | 67.48 | 66.43 | 67.19 | 4,050,793 | +0.65(+0.98%) |
May 06, 2015 | 66.34 | 67.02 | 65.80 | 66.54 | 5,088,196 | +0.18(+0.27%) |
May 05, 2015 | 66.89 | 66.94 | 66.11 | 66.36 | 2,986,312 | -0.52(-0.78%) |
May 04, 2015 | 66.55 | 66.97 | 66.39 | 66.88 | 1,745,081 | +0.39(+0.59%) |
May 01, 2015 | 66.13 | 66.60 | 65.79 | 66.49 | 2,676,544 | +0.69(+1.05%) |
Apr 30, 2015 | 66.70 | 66.76 | 65.57 | 65.81 | 3,303,857 | -1.03(-1.54%) |
Apr 29, 2015 | 68.11 | 68.12 | 65.97 | 66.84 | 6,200,786 | -1.34(-1.96%) |
Apr 28, 2015 | 68.76 | 68.88 | 67.89 | 68.18 | 4,348,606 | -0.79(-1.14%) |
Apr 27, 2015 | 69.68 | 69.68 | 68.68 | 68.97 | 4,087,945 | -0.37(-0.54%) |
Apr 24, 2015 | 69.38 | 69.63 | 68.63 | 69.34 | 2,487,233 | +0.33(+0.47%) |
Apr 23, 2015 | 68.38 | 69.16 | 68.38 | 69.01 | 2,789,490 | +0.38(+0.55%) |
Apr 22, 2015 | 69.09 | 69.09 | 68.34 | 68.63 | 3,792,234 | -0.16(-0.24%) |
Apr 21, 2015 | 68.51 | 68.93 | 68.31 | 68.79 | 3,746,383 | +0.66(+0.97%) |
Apr 20, 2015 | 67.54 | 68.14 | 67.49 | 68.13 | 3,028,632 | +0.78(+1.16%) |
Apr 17, 2015 | 67.88 | 68.11 | 67.14 | 67.35 | 5,106,587 | -0.92(-1.35%) |
Apr 16, 2015 | 67.50 | 68.56 | 67.46 | 68.28 | 3,072,555 | +0.84(+1.25%) |
Apr 15, 2015 | 68.17 | 68.43 | 67.32 | 67.44 | 2,744,077 | -0.71(-1.04%) |
Apr 14, 2015 | 67.92 | 68.35 | 67.43 | 68.14 | 2,231,284 | +0.12(+0.17%) |
Apr 13, 2015 | 68.78 | 69.03 | 67.95 | 68.02 | 3,725,273 | -0.82(-1.20%) |
Apr 10, 2015 | 68.71 | 69.09 | 68.50 | 68.85 | 2,745,957 | +0.36(+0.53%) |
Apr 09, 2015 | 69.14 | 69.14 | 67.87 | 68.49 | 2,545,645 | -0.37(-0.54%) |
Apr 08, 2015 | 67.26 | 69.08 | 67.26 | 68.86 | 6,021,785 | +1.94(+2.89%) |
Apr 07, 2015 | 68.13 | 68.45 | 66.88 | 66.92 | 3,999,765 | -1.25(-1.83%) |
Apr 06, 2015 | 67.97 | 68.64 | 67.74 | 68.17 | 2,998,736 | -0.02(-0.03%) |
Apr 02, 2015 | 68.12 | 68.19 | 68.19 | 68.19 | 3,035,154 | +0.32(+0.48%) |
Apr 01, 2015 | 67.76 | 68.00 | 66.87 | 67.86 | 3,776,511 | -0.16(-0.24%) |
Mar 31, 2015 | 67.60 | 68.58 | 67.56 | 68.02 | 3,644,856 | +0.42(+0.61%) |
Mar 30, 2015 | 68.21 | 68.24 | 67.39 | 67.61 | 4,719,764 | -0.06(-0.09%) |
Mar 27, 2015 | 67.47 | 68.60 | 67.29 | 67.67 | 4,638,079 | +0.19(+0.28%) |
Mar 26, 2015 | 66.61 | 67.76 | 66.21 | 67.48 | 4,377,183 | +0.55(+0.82%) |
Mar 25, 2015 | 68.01 | 68.43 | 66.93 | 66.93 | 3,352,533 | -1.21(-1.77%) |
Mar 24, 2015 | 67.91 | 68.72 | 67.86 | 68.14 | 2,278,277 | +0.05(+0.08%) |
Mar 23, 2015 | 68.39 | 68.75 | 68.09 | 68.09 | 3,567,704 | -0.30(-0.44%) |
Mar 20, 2015 | 67.98 | 68.84 | 67.69 | 68.39 | 5,150,677 | +0.79(+1.16%) |
Mar 19, 2015 | 68.04 | 68.36 | 67.56 | 67.60 | 2,955,147 | -0.43(-0.64%) |
Mar 18, 2015 | 67.63 | 68.42 | 67.23 | 68.03 | 2,947,814 | +0.60(+0.90%) |
Mar 17, 2015 | 67.63 | 68.07 | 67.38 | 67.43 | 4,080,994 | -0.61(-0.90%) |
Mar 16, 2015 | 67.27 | 68.21 | 67.16 | 68.04 | 5,629,734 | +0.99(+1.48%) |
Mar 13, 2015 | 67.14 | 67.91 | 66.62 | 67.05 | 5,489,821 | +0.02(+0.03%) |
Mar 12, 2015 | 66.78 | 67.10 | 65.43 | 67.03 | 9,954,061 | +2.55(+3.96%) |
Mar 11, 2015 | 64.13 | 64.87 | 64.05 | 64.48 | 4,791,878 | +0.38(+0.59%) |
Mar 10, 2015 | 64.32 | 64.75 | 63.96 | 64.10 | 3,750,085 | -0.65(-1.00%) |
Mar 09, 2015 | 64.33 | 64.80 | 64.08 | 64.75 | 2,507,995 | +0.39(+0.60%) |
Mar 06, 2015 | 64.45 | 64.89 | 64.18 | 64.36 | 2,451,638 | -0.35(-0.54%) |
Mar 05, 2015 | 65.16 | 65.16 | 64.60 | 64.71 | 2,934,464 | -0.22(-0.33%) |
Mar 04, 2015 | 64.59 | 65.25 | 64.66 | 64.93 | 3,640,968 | +0.27(+0.42%) |
Mar 03, 2015 | 65.72 | 65.84 | 64.05 | 64.66 | 4,183,425 | -1.30(-1.97%) |