Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 68.02 | 68.02 | 67.83 | 67.93 | 6,338,956 | -0.09(-0.13%) |
Apr 29, 2015 | 67.97 | 68.10 | 67.91 | 68.02 | 4,817,956 | -0.16(-0.23%) |
Apr 28, 2015 | 68.19 | 68.19 | 68.09 | 68.17 | 3,979,044 | -0.05(-0.08%) |
Apr 27, 2015 | 68.21 | 68.29 | 68.14 | 68.22 | 3,661,760 | +0.05(+0.08%) |
Apr 24, 2015 | 68.12 | 68.19 | 68.10 | 68.17 | 3,241,350 | +0.09(+0.13%) |
Apr 23, 2015 | 68.09 | 68.18 | 68.03 | 68.09 | 2,057,064 | -0.02(-0.03%) |
Apr 22, 2015 | 68.19 | 68.21 | 68.10 | 68.10 | 1,833,170 | -0.02(-0.03%) |
Apr 21, 2015 | 68.09 | 68.24 | 68.12 | 68.12 | 3,104,341 | +0.03(+0.05%) |
Apr 20, 2015 | 68.03 | 68.16 | 68.02 | 68.09 | 2,154,912 | +0.21(+0.30%) |
Apr 17, 2015 | 67.98 | 68.00 | 67.88 | 67.88 | 3,464,288 | -0.21(-0.30%) |
Apr 16, 2015 | 68.05 | 68.11 | 68.00 | 68.09 | 2,405,378 | -0.07(-0.10%) |
Apr 15, 2015 | 68.10 | 68.22 | 68.04 | 68.16 | 3,428,998 | +0.17(+0.25%) |
Apr 14, 2015 | 67.88 | 68.00 | 67.79 | 67.98 | 2,898,228 | +0.09(+0.13%) |
Apr 13, 2015 | 67.86 | 67.98 | 67.83 | 67.90 | 2,989,151 | +0.03(+0.05%) |
Apr 10, 2015 | 67.85 | 67.90 | 67.78 | 67.86 | 1,611,025 | +0.07(+0.10%) |
Apr 09, 2015 | 67.91 | 67.94 | 67.72 | 67.79 | 3,342,633 | -0.03(-0.05%) |
Apr 08, 2015 | 67.86 | 67.88 | 67.70 | 67.83 | 2,425,463 | +0.03(+0.05%) |
Apr 07, 2015 | 67.66 | 67.86 | 67.59 | 67.79 | 2,855,443 | +0.21(+0.31%) |
Apr 06, 2015 | 67.47 | 67.66 | 67.35 | 67.59 | 3,807,234 | +0.16(+0.23%) |
Apr 02, 2015 | 67.35 | 67.43 | 67.43 | 67.43 | 3,914,767 | +0.03(+0.05%) |
Apr 01, 2015 | 67.33 | 67.41 | 67.17 | 67.40 | 4,777,025 | +0.17(+0.25%) |
Mar 31, 2015 | 67.21 | 67.33 | 67.14 | 67.23 | 3,352,125 | -0.02(-0.03%) |
Mar 30, 2015 | 67.14 | 67.35 | 67.14 | 67.24 | 2,989,458 | +0.15(+0.23%) |
Mar 27, 2015 | 67.16 | 67.21 | 67.06 | 67.09 | 1,937,669 | -0.02(-0.03%) |
Mar 26, 2015 | 67.07 | 67.19 | 66.97 | 67.11 | 4,852,265 | +0.02(+0.03%) |
Mar 25, 2015 | 67.23 | 67.30 | 67.06 | 67.09 | 4,126,391 | -0.14(-0.20%) |
Mar 24, 2015 | 67.23 | 67.30 | 67.14 | 67.23 | 3,949,664 | +0.05(+0.08%) |
Mar 23, 2015 | 67.09 | 67.19 | 67.06 | 67.18 | 3,674,006 | +0.10(+0.15%) |
Mar 20, 2015 | 66.82 | 67.09 | 66.76 | 67.07 | 4,349,473 | +0.48(+0.72%) |
Mar 19, 2015 | 67.04 | 67.14 | 66.56 | 66.59 | 5,696,925 | -0.51(-0.77%) |
Mar 18, 2015 | 66.51 | 67.11 | 66.39 | 67.11 | 6,695,660 | +0.58(+0.88%) |
Mar 17, 2015 | 66.78 | 66.78 | 66.46 | 66.52 | 6,648,844 | -0.33(-0.49%) |
Mar 16, 2015 | 66.99 | 67.02 | 66.83 | 66.85 | 3,853,352 | -0.12(-0.18%) |
Mar 13, 2015 | 67.12 | 67.18 | 66.87 | 66.97 | 3,586,215 | -0.31(-0.46%) |
Mar 12, 2015 | 67.23 | 67.30 | 67.17 | 67.28 | 2,846,113 | +0.15(+0.23%) |
Mar 11, 2015 | 67.14 | 67.24 | 66.99 | 67.12 | 4,788,684 | +0.10(+0.15%) |
Mar 10, 2015 | 67.02 | 67.14 | 66.85 | 67.02 | 7,821,122 | -0.15(-0.23%) |
Mar 09, 2015 | 67.31 | 67.36 | 67.18 | 67.18 | 5,529,087 | -0.05(-0.08%) |
Mar 06, 2015 | 67.50 | 67.52 | 67.21 | 67.23 | 7,473,827 | -0.38(-0.56%) |
Mar 05, 2015 | 67.66 | 67.66 | 67.52 | 67.60 | 3,833,390 | +0.07(+0.10%) |
Mar 04, 2015 | 67.62 | 67.64 | 67.64 | 67.54 | 3,707,159 | -0.10(-0.15%) |
Mar 03, 2015 | 67.83 | 67.88 | 67.64 | 67.64 | 6,801,273 | -0.21(-0.30%) |
Mar 02, 2015 | 67.96 | 67.96 | 67.78 | 67.84 | 2,510,929 | -0.02(-0.03%) |
Feb 27, 2015 | 67.78 | 67.88 | 67.76 | 67.86 | 2,261,259 | +0.09(+0.13%) |
Feb 26, 2015 | 67.74 | 67.88 | 67.73 | 67.78 | 2,842,516 | +0.09(+0.13%) |
Feb 25, 2015 | 67.61 | 67.74 | 67.60 | 67.69 | 9,150,940 | +0.03(+0.05%) |
Feb 24, 2015 | 67.52 | 67.69 | 67.50 | 67.66 | 1,952,827 | +0.12(+0.18%) |
Feb 23, 2015 | 67.40 | 67.56 | 67.35 | 67.54 | 970,733 | +0.07(+0.10%) |
Feb 20, 2015 | 67.37 | 67.47 | 67.23 | 67.47 | 2,344,982 | +0.14(+0.20%) |
Feb 19, 2015 | 67.35 | 67.40 | 67.27 | 67.34 | 1,658,985 | -0.07(-0.10%) |
Feb 18, 2015 | 67.22 | 67.44 | 67.18 | 67.40 | 3,648,706 | +0.17(+0.25%) |
Feb 17, 2015 | 67.30 | 67.35 | 67.19 | 67.23 | 6,626,040 | -0.03(-0.05%) |
Feb 13, 2015 | 67.15 | 67.27 | 67.27 | 67.27 | 2,897,032 | +0.17(+0.25%) |
Feb 12, 2015 | 67.08 | 67.10 | 66.99 | 67.10 | 3,281,130 | +0.03(+0.05%) |
Feb 11, 2015 | 67.01 | 67.08 | 66.91 | 67.06 | 2,329,905 | +0.02(+0.03%) |
Feb 10, 2015 | 66.98 | 67.08 | 66.91 | 67.05 | 4,288,058 | +0.19(+0.28%) |
Feb 09, 2015 | 66.94 | 67.03 | 66.84 | 66.86 | 2,571,486 | -0.07(-0.10%) |
Feb 06, 2015 | 66.89 | 66.96 | 66.82 | 66.93 | 4,939,793 | +0.14(+0.20%) |
Feb 05, 2015 | 66.47 | 66.82 | 66.47 | 66.79 | 6,241,435 | +0.39(+0.59%) |
Feb 04, 2015 | 66.55 | 66.58 | 66.38 | 66.40 | 3,006,061 | -0.19(-0.28%) |
Feb 03, 2015 | 66.29 | 66.69 | 66.28 | 66.58 | 4,575,805 | +0.32(+0.49%) |