Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 67.59 | 67.78 | 66.91 | 66.94 | 1,439,295 | -0.82(-1.21%) |
May 28, 2015 | 68.02 | 68.10 | 67.39 | 67.76 | 984,512 | -0.30(-0.44%) |
May 27, 2015 | 67.55 | 68.17 | 67.42 | 68.06 | 853,273 | +0.60(+0.89%) |
May 26, 2015 | 68.13 | 68.34 | 67.29 | 67.46 | 1,097,535 | -1.13(-1.65%) |
May 22, 2015 | 68.15 | 68.59 | 68.59 | 68.59 | 979,116 | +0.34(+0.50%) |
May 21, 2015 | 68.72 | 68.81 | 68.00 | 68.25 | 872,582 | -0.40(-0.59%) |
May 20, 2015 | 69.13 | 69.34 | 68.51 | 68.66 | 833,621 | -0.25(-0.37%) |
May 19, 2015 | 69.48 | 69.62 | 68.79 | 68.91 | 620,973 | -0.44(-0.64%) |
May 18, 2015 | 68.60 | 69.46 | 68.34 | 69.35 | 1,505,683 | +0.63(+0.92%) |
May 15, 2015 | 67.94 | 68.93 | 67.94 | 68.72 | 1,680,886 | +0.98(+1.45%) |
May 14, 2015 | 67.73 | 68.02 | 67.04 | 67.74 | 915,449 | +0.43(+0.64%) |
May 13, 2015 | 67.28 | 67.82 | 67.04 | 67.31 | 1,226,595 | +0.33(+0.49%) |
May 12, 2015 | 67.26 | 67.57 | 66.65 | 66.98 | 1,224,371 | -0.73(-1.08%) |
May 11, 2015 | 68.02 | 68.09 | 67.48 | 67.71 | 926,888 | -0.34(-0.50%) |
May 08, 2015 | 67.98 | 68.08 | 67.53 | 68.05 | 2,261,254 | +0.61(+0.91%) |
May 07, 2015 | 67.72 | 68.01 | 67.10 | 67.44 | 1,552,475 | -0.53(-0.78%) |
May 06, 2015 | 68.81 | 68.99 | 67.53 | 67.97 | 1,197,652 | -0.74(-1.08%) |
May 05, 2015 | 70.46 | 70.46 | 68.71 | 68.71 | 1,293,662 | -1.80(-2.55%) |
May 04, 2015 | 70.33 | 70.82 | 70.07 | 70.51 | 1,575,598 | +0.44(+0.63%) |
May 01, 2015 | 69.27 | 70.19 | 68.45 | 70.07 | 3,006,568 | +0.97(+1.40%) |
Apr 30, 2015 | 68.44 | 69.43 | 67.01 | 69.10 | 2,187,627 | -0.40(-0.58%) |
Apr 29, 2015 | 69.61 | 70.02 | 69.33 | 69.50 | 1,136,107 | -0.56(-0.81%) |
Apr 28, 2015 | 70.04 | 70.46 | 69.62 | 70.07 | 1,652,654 | -0.16(-0.23%) |
Apr 27, 2015 | 70.50 | 70.52 | 69.98 | 70.23 | 1,554,283 | +0.05(+0.07%) |
Apr 24, 2015 | 68.55 | 70.30 | 68.39 | 70.18 | 1,228,153 | +1.97(+2.88%) |
Apr 23, 2015 | 67.66 | 68.34 | 67.58 | 68.21 | 562,969 | +0.46(+0.68%) |
Apr 22, 2015 | 67.85 | 67.85 | 67.41 | 67.75 | 1,047,686 | -0.08(-0.11%) |
Apr 21, 2015 | 67.87 | 68.05 | 67.54 | 67.83 | 915,106 | -0.05(-0.07%) |
Apr 20, 2015 | 67.60 | 68.19 | 67.60 | 67.87 | 680,148 | +0.29(+0.43%) |
Apr 17, 2015 | 67.16 | 68.09 | 66.62 | 67.58 | 1,393,162 | +0.05(+0.07%) |
Apr 16, 2015 | 67.89 | 68.08 | 67.43 | 67.54 | 987,244 | -0.72(-1.06%) |
Apr 15, 2015 | 68.87 | 68.98 | 68.22 | 68.26 | 1,346,907 | -0.37(-0.53%) |
Apr 14, 2015 | 68.24 | 68.64 | 67.77 | 68.63 | 946,155 | +0.33(+0.48%) |
Apr 13, 2015 | 68.02 | 68.42 | 67.68 | 68.30 | 1,008,864 | +0.13(+0.19%) |
Apr 10, 2015 | 67.38 | 68.18 | 66.93 | 68.17 | 1,179,090 | +0.30(+0.44%) |
Apr 09, 2015 | 68.31 | 68.60 | 67.41 | 67.86 | 832,291 | -0.44(-0.65%) |
Apr 08, 2015 | 67.20 | 68.32 | 66.87 | 68.31 | 762,609 | +1.19(+1.77%) |
Apr 07, 2015 | 67.83 | 67.92 | 66.82 | 67.12 | 1,143,437 | -0.78(-1.15%) |
Apr 06, 2015 | 65.76 | 68.09 | 65.74 | 67.90 | 1,305,198 | +1.66(+2.50%) |
Apr 02, 2015 | 66.18 | 66.25 | 66.25 | 66.25 | 587,300 | +0.08(+0.11%) |
Apr 01, 2015 | 66.64 | 66.66 | 65.71 | 66.17 | 894,198 | -0.32(-0.48%) |
Mar 31, 2015 | 66.39 | 66.90 | 66.21 | 66.49 | 855,647 | -0.24(-0.37%) |
Mar 30, 2015 | 65.89 | 66.82 | 65.58 | 66.74 | 572,477 | +1.48(+2.26%) |
Mar 27, 2015 | 65.78 | 65.81 | 65.10 | 65.26 | 1,004,824 | -0.40(-0.60%) |
Mar 26, 2015 | 65.89 | 66.02 | 64.90 | 65.65 | 1,078,476 | -0.37(-0.56%) |
Mar 25, 2015 | 67.26 | 67.29 | 65.94 | 66.02 | 1,078,091 | -1.29(-1.92%) |
Mar 24, 2015 | 67.35 | 67.73 | 66.69 | 67.31 | 1,432,588 | -0.23(-0.33%) |
Mar 23, 2015 | 67.01 | 67.95 | 66.52 | 67.54 | 1,165,178 | +0.52(+0.77%) |
Mar 20, 2015 | 66.82 | 67.13 | 66.05 | 67.02 | 890,608 | +0.59(+0.89%) |
Mar 19, 2015 | 66.25 | 66.52 | 65.81 | 66.42 | 990,525 | -0.36(-0.54%) |
Mar 18, 2015 | 65.45 | 66.96 | 65.24 | 66.78 | 1,227,872 | +1.15(+1.75%) |
Mar 17, 2015 | 65.89 | 66.26 | 65.28 | 65.63 | 540,324 | -0.64(-0.97%) |
Mar 16, 2015 | 65.29 | 66.30 | 65.17 | 66.27 | 1,117,547 | +1.17(+1.79%) |
Mar 13, 2015 | 65.70 | 66.00 | 64.79 | 65.11 | 924,854 | -0.72(-1.10%) |
Mar 12, 2015 | 64.55 | 66.01 | 64.55 | 65.83 | 916,177 | +0.91(+1.41%) |
Mar 11, 2015 | 66.08 | 66.20 | 64.91 | 64.92 | 1,949,617 | -0.99(-1.50%) |
Mar 10, 2015 | 65.78 | 66.21 | 65.48 | 65.91 | 958,313 | -0.30(-0.45%) |
Mar 09, 2015 | 66.56 | 66.61 | 65.94 | 66.21 | 1,389,135 | -0.45(-0.68%) |
Mar 06, 2015 | 66.45 | 66.72 | 66.20 | 66.66 | 1,119,647 | -0.16(-0.24%) |
Mar 05, 2015 | 67.37 | 67.50 | 66.36 | 66.82 | 1,017,534 | -0.29(-0.43%) |
Mar 04, 2015 | 67.68 | 67.94 | 66.92 | 67.11 | 1,104,008 | -0.94(-1.38%) |
Mar 03, 2015 | 68.02 | 68.31 | 67.69 | 68.05 | 955,966 | -0.34(-0.50%) |