Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2015 | 68.28 | 68.28 | 68.28 | 0 | +0.98(+1.46%) | |
May 26, 2015 | 67.50 | 67.50 | 67.30 | 67.30 | 1,534 | -2.85(-4.06%) |
May 22, 2015 | 70.15 | 70.15 | 70.15 | 0 | +1.20(+1.74%) | |
May 20, 2015 | 68.95 | 68.95 | 68.95 | 0 | -0.50(-0.72%) | |
May 18, 2015 | 69.45 | 69.45 | 69.45 | 90 | -0.80(-1.14%) | |
May 11, 2015 | 70.25 | 70.25 | 70.25 | 0 | +2.75(+4.07%) | |
May 05, 2015 | 67.50 | 67.50 | 67.50 | 54 | -0.60(-0.88%) | |
May 04, 2015 | 68.10 | 68.10 | 68.10 | 68.10 | 100 | -3.27(-4.58%) |
Apr 27, 2015 | 71.37 | 71.37 | 71.37 | 14 | +0.32(+0.45%) | |
Apr 24, 2015 | 71.05 | 71.05 | 71.05 | 71.05 | 390 | -1.05(-1.46%) |
Apr 21, 2015 | 72.10 | 72.10 | 72.10 | 0 | +0.55(+0.77%) | |
Apr 17, 2015 | 71.55 | 71.55 | 71.55 | 90 | +2.82(+4.10%) | |
Apr 06, 2015 | 68.73 | 68.73 | 68.73 | 10 | -0.77(-1.11%) | |
Mar 30, 2015 | 69.50 | 69.50 | 69.50 | 0 | +0.05(+0.07%) | |
Mar 26, 2015 | 69.45 | 69.45 | 69.45 | 245 | -1.93(-2.71%) | |
Mar 25, 2015 | 71.38 | 71.38 | 71.38 | 71.38 | 410 | -0.87(-1.20%) |
Mar 23, 2015 | 72.25 | 72.25 | 72.25 | 25 | +0.36(+0.50%) | |
Mar 20, 2015 | 72.23 | 72.23 | 71.89 | 71.89 | 1,100 | +1.64(+2.34%) |
Mar 18, 2015 | 70.25 | 70.25 | 70.25 | 0 | +1.75(+2.55%) | |
Mar 16, 2015 | 68.50 | 68.50 | 68.50 | 35 | +0.94(+1.39%) | |
Mar 13, 2015 | 67.60 | 67.60 | 67.56 | 67.56 | 18,971 | +0.16(+0.24%) |
Mar 12, 2015 | 67.25 | 67.40 | 67.25 | 67.40 | 425 | +2.34(+3.60%) |
Mar 11, 2015 | 64.65 | 65.06 | 64.65 | 65.06 | 336 | +0.01(+0.02%) |
Mar 10, 2015 | 65.05 | 65.05 | 65.05 | 65.05 | 110 | -0.67(-1.03%) |
Mar 09, 2015 | 65.80 | 65.80 | 65.72 | 65.72 | 1,667 | -1.48(-2.19%) |
Mar 06, 2015 | 67.20 | 67.20 | 67.20 | 67.20 | 222 | +0.00(+0.00%) |
Mar 04, 2015 | 67.20 | 67.20 | 67.20 | 0 | -2.20(-3.17%) | |
Mar 02, 2015 | 69.40 | 69.40 | 69.40 | 25 | -0.10(-0.14%) | |
Feb 23, 2015 | 69.50 | 69.50 | 69.50 | 0 | +1.35(+1.98%) | |
Feb 19, 2015 | 68.15 | 68.15 | 68.15 | 0 | -1.65(-2.36%) | |
Feb 18, 2015 | 69.80 | 69.80 | 69.80 | 69.80 | 427 | +0.30(+0.43%) |
Feb 12, 2015 | 69.50 | 69.50 | 69.50 | 0 | +1.30(+1.91%) | |
Feb 11, 2015 | 68.20 | 68.20 | 68.20 | 68.20 | 100 | +0.75(+1.11%) |
Feb 09, 2015 | 67.45 | 67.45 | 67.45 | 0 | -0.35(-0.52%) | |
Feb 06, 2015 | 67.80 | 67.80 | 67.80 | 67.80 | 140 | -1.10(-1.60%) |
Feb 05, 2015 | 69.55 | 69.55 | 68.80 | 68.90 | 836 | -1.95(-2.75%) |
Feb 03, 2015 | 70.85 | 70.85 | 70.85 | 62 | +0.15(+0.21%) | |
Feb 02, 2015 | 71.15 | 71.15 | 70.70 | 70.70 | 427 | -1.20(-1.67%) |
Jan 30, 2015 | 71.40 | 71.90 | 71.40 | 71.90 | 200 | +0.50(+0.70%) |
Jan 28, 2015 | 71.45 | 71.45 | 71.40 | 71.40 | 832 | -0.85(-1.18%) |
Jan 27, 2015 | 72.25 | 72.25 | 72.25 | 72.25 | 100 | +1.75(+2.48%) |
Jan 22, 2015 | 70.50 | 70.50 | 70.50 | 0 | -0.90(-1.26%) | |
Jan 16, 2015 | 71.40 | 71.40 | 71.40 | 0 | -0.08(-0.11%) | |
Jan 15, 2015 | 70.65 | 71.48 | 70.65 | 71.48 | 1,528 | -0.27(-0.38%) |
Jan 14, 2015 | 71.75 | 71.75 | 71.75 | 71.75 | 140 | +0.45(+0.63%) |
Jan 13, 2015 | 71.30 | 0 | +2.90(+4.24%) | |||
Jan 08, 2015 | 68.40 | 68.40 | 68.40 | 0 | +1.00(+1.48%) | |
Jan 07, 2015 | 67.60 | 67.90 | 67.40 | 67.40 | 728 | -2.41(-3.46%) |
Jan 05, 2015 | 69.81 | 69.81 | 69.81 | 0 | -1.44(-2.02%) | |
Dec 29, 2014 | 71.25 | 71.25 | 71.25 | 35 | -0.15(-0.21%) | |
Dec 23, 2014 | 71.40 | 71.40 | 71.40 | 30 | -0.55(-0.76%) | |
Dec 18, 2014 | 71.95 | 71.95 | 71.95 | 99 | +2.40(+3.45%) | |
Dec 16, 2014 | 69.55 | 69.55 | 69.55 | 125 | -3.95(-5.37%) | |
Dec 11, 2014 | 73.50 | 73.50 | 73.50 | 55 | -0.05(-0.07%) | |
Dec 10, 2014 | 73.55 | 73.55 | 73.55 | 73.55 | 371 | +1.75(+2.44%) |
Dec 09, 2014 | 72.55 | 72.55 | 71.80 | 71.80 | 627 | -1.15(-1.58%) |
Dec 08, 2014 | 72.95 | 73.35 | 72.85 | 72.95 | 475 | -1.35(-1.82%) |
Dec 05, 2014 | 74.30 | 74.30 | 74.30 | 74.30 | 369 | +0.65(+0.88%) |
Dec 04, 2014 | 73.65 | 73.65 | 73.65 | 73.65 | 563 | +0.75(+1.03%) |
Dec 02, 2014 | 72.90 | 72.90 | 72.90 | 0 | -1.75(-2.34%) | |
Nov 28, 2014 | 74.65 | 74.65 | 74.65 | 0 | +0.75(+1.02%) | |
Nov 24, 2014 | 73.90 | 73.90 | 73.90 | 0 | +0.28(+0.38%) | |
Nov 20, 2014 | 74.93 | 74.93 | 73.62 | 148 | -1.58(-2.10%) | |
Nov 19, 2014 | 75.20 | 75.20 | 75.20 | 75.20 | 130 | +1.70(+2.32%) |
Nov 18, 2014 | 72.90 | 73.50 | 72.90 | 73.50 | 633 | +0.87(+1.20%) |
Nov 17, 2014 | 72.62 | 72.62 | 72.62 | 72.62 | 507 | +0.07(+0.10%) |
Nov 14, 2014 | 72.55 | 72.55 | 72.55 | 72.55 | 196 | -1.55(-2.09%) |
Nov 13, 2014 | 74.10 | 74.10 | 74.10 | 74.10 | 148 | +0.20(+0.27%) |
Nov 12, 2014 | 73.80 | 73.90 | 73.80 | 73.90 | 1,632 | +0.10(+0.14%) |
Nov 11, 2014 | 73.80 | 73.80 | 73.80 | 73.80 | 149 | +1.25(+1.72%) |
Nov 06, 2014 | 72.55 | 72.55 | 72.55 | 0 | +0.55(+0.76%) | |
Oct 29, 2014 | 72.00 | 72.00 | 72.00 | 62 | +2.00(+2.86%) | |
Oct 24, 2014 | 70.00 | 70.00 | 70.00 | 9 | +0.90(+1.30%) | |
Oct 22, 2014 | 69.10 | 69.10 | 69.10 | 69.10 | 200 | +0.25(+0.36%) |
Oct 21, 2014 | 68.85 | 68.85 | 68.85 | 68.85 | 1,218 | +1.40(+2.07%) |
Oct 20, 2014 | 67.45 | 67.45 | 67.45 | 67.45 | 210 | -0.02(-0.03%) |
Oct 17, 2014 | 67.47 | 67.47 | 67.47 | 67.47 | 50,078 | -0.68(-1.00%) |
Oct 16, 2014 | 67.45 | 68.15 | 67.45 | 68.15 | 1,533 | +1.55(+2.33%) |
Oct 15, 2014 | 67.75 | 67.75 | 66.60 | 66.60 | 283 | -3.50(-4.99%) |
Oct 14, 2014 | 70.10 | 70.10 | 70.10 | 70.10 | 100 | +0.28(+0.41%) |
Oct 13, 2014 | 69.81 | 69.81 | 69.81 | 69.81 | 189 | +1.41(+2.07%) |
Oct 10, 2014 | 68.35 | 68.40 | 68.35 | 68.40 | 1,060 | +0.65(+0.96%) |
Oct 09, 2014 | 67.75 | 67.75 | 67.75 | 67.75 | 100 | -1.40(-2.02%) |
Oct 08, 2014 | 69.15 | 69.15 | 69.15 | 69.15 | 100 | -1.25(-1.78%) |
Oct 01, 2014 | 70.40 | 70.40 | 70.40 | 0 | -1.60(-2.22%) | |
Sep 30, 2014 | 72.00 | 72.00 | 72.00 | 72.00 | 100 | -0.05(-0.07%) |
Sep 29, 2014 | 72.05 | 72.05 | 72.05 | 72.05 | 115 | +0.23(+0.31%) |
Sep 25, 2014 | 71.82 | 71.82 | 71.82 | 0 | -0.18(-0.24%) | |
Sep 23, 2014 | 72.00 | 72.00 | 72.00 | 890 | -2.80(-3.74%) | |
Sep 22, 2014 | 74.80 | 74.80 | 74.80 | 74.80 | 150 | -0.40(-0.53%) |
Sep 19, 2014 | 75.20 | 75.20 | 75.20 | 75.20 | 827 | +1.15(+1.55%) |
Sep 18, 2014 | 74.05 | 74.05 | 74.05 | 74.05 | 135 | +0.50(+0.68%) |
Sep 17, 2014 | 73.55 | 73.55 | 73.55 | 73.55 | 897 | +0.00(+0.00%) |
Sep 12, 2014 | 73.55 | 73.55 | 73.55 | 40 | +0.15(+0.20%) | |
Sep 11, 2014 | 73.50 | 73.50 | 73.40 | 73.40 | 458 | -0.70(-0.94%) |
Sep 05, 2014 | 74.10 | 74.10 | 74.10 | 0 | -1.08(-1.44%) | |
Sep 03, 2014 | 75.18 | 75.18 | 75.18 | 0 | +1.68(+2.29%) | |
Aug 27, 2014 | 73.50 | 73.50 | 73.50 | 120 | -0.30(-0.41%) | |
Aug 26, 2014 | 73.90 | 73.90 | 73.80 | 73.80 | 400 | -0.10(-0.14%) |
Aug 25, 2014 | 73.90 | 73.90 | 73.90 | 73.90 | 207 | +1.05(+1.44%) |
Aug 22, 2014 | 69.10 | 69.10 | 72.85 | 104 | +3.75(+5.43%) | |
Aug 08, 2014 | 69.10 | 69.10 | 69.10 | 20 | -1.10(-1.57%) | |
Aug 07, 2014 | 70.20 | 70.20 | 70.20 | 70.20 | 400 | -2.75(-3.77%) |
Aug 05, 2014 | 72.95 | 72.95 | 72.95 | 0 | -0.15(-0.21%) | |
Jul 31, 2014 | 73.10 | 73.10 | 73.10 | 0 | -0.18(-0.25%) | |
Jul 29, 2014 | 73.28 | 73.28 | 73.28 | 0 | -0.37(-0.50%) | |
Jul 28, 2014 | 73.65 | 73.65 | 73.65 | 73.65 | 442 | -0.70(-0.94%) |
Jul 25, 2014 | 74.35 | 74.35 | 74.35 | 74.35 | 304 | -0.50(-0.67%) |
Jul 24, 2014 | 74.85 | 74.85 | 74.85 | 74.85 | 100 | +0.00(+0.00%) |
Jul 23, 2014 | 74.85 | 74.85 | 74.85 | 74.85 | 100 | +1.45(+1.98%) |
Jul 17, 2014 | 73.40 | 73.40 | 73.40 | 15 | -0.90(-1.21%) | |
Jul 11, 2014 | 74.30 | 74.30 | 74.30 | 0 | -0.10(-0.13%) | |
Jul 10, 2014 | 74.40 | 74.40 | 74.40 | 74.40 | 150 | -1.60(-2.11%) |
Jul 07, 2014 | 76.00 | 76.00 | 76.00 | 0 | -0.40(-0.52%) | |
Jul 02, 2014 | 76.40 | 76.40 | 76.40 | 0 | +2.45(+3.31%) | |
Jun 26, 2014 | 73.95 | 73.95 | 73.95 | 0 | -1.80(-2.38%) | |
Jun 20, 2014 | 75.75 | 75.75 | 75.75 | 0 | +0.25(+0.33%) | |
Jun 19, 2014 | 75.50 | 75.50 | 75.50 | 75.50 | 100 | +1.05(+1.41%) |
Jun 18, 2014 | 74.90 | 75.05 | 74.35 | 74.45 | 2,578 | +0.77(+1.04%) |
Jun 17, 2014 | 73.68 | 73.68 | 73.68 | 73.68 | 820 | -0.12(-0.16%) |
Jun 12, 2014 | 73.80 | 73.80 | 73.80 | 0 | -0.30(-0.40%) | |
Jun 11, 2014 | 74.10 | 74.10 | 74.10 | 74.10 | 110 | +1.24(+1.70%) |
Jun 10, 2014 | 72.86 | 72.86 | 72.86 | 72.86 | 2,290 | +0.41(+0.57%) |
Jun 06, 2014 | 72.40 | 72.45 | 72.40 | 72.45 | 962 | +0.41(+0.57%) |
Jun 05, 2014 | 72.04 | 72.04 | 72.04 | 72.04 | 486 | -0.56(-0.77%) |
Jun 04, 2014 | 72.60 | 72.60 | 72.60 | 72.60 | 188 | +0.10(+0.14%) |
Jun 03, 2014 | 72.50 | 72.50 | 72.50 | 72.50 | 616 | -1.25(-1.69%) |