Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 68.16 | 68.16 | 67.69 | 67.84 | 1,012,656 | -0.34(-0.49%) |
May 28, 2015 | 68.09 | 68.21 | 67.85 | 68.18 | 682,709 | +0.01(+0.01%) |
May 27, 2015 | 67.86 | 68.26 | 67.68 | 68.17 | 636,732 | +0.54(+0.80%) |
May 26, 2015 | 68.12 | 68.12 | 67.45 | 67.63 | 855,617 | -0.67(-0.98%) |
May 22, 2015 | 68.42 | 68.30 | 68.30 | 68.30 | 601,127 | -0.26(-0.38%) |
May 21, 2015 | 68.35 | 68.65 | 68.30 | 68.56 | 503,164 | +0.16(+0.23%) |
May 20, 2015 | 68.51 | 68.66 | 68.34 | 68.41 | 592,892 | -0.04(-0.06%) |
May 19, 2015 | 68.51 | 68.59 | 68.28 | 68.45 | 531,710 | +0.02(+0.02%) |
May 18, 2015 | 68.19 | 68.52 | 68.19 | 68.43 | 546,265 | +0.17(+0.26%) |
May 15, 2015 | 68.26 | 68.28 | 68.06 | 68.26 | 1,375,140 | +0.07(+0.10%) |
May 14, 2015 | 67.96 | 68.22 | 67.92 | 68.19 | 2,250,583 | +0.59(+0.88%) |
May 13, 2015 | 67.73 | 67.88 | 67.47 | 67.59 | 1,663,438 | +0.06(+0.08%) |
May 12, 2015 | 67.52 | 67.70 | 67.13 | 67.54 | 724,135 | -0.21(-0.32%) |
May 11, 2015 | 68.11 | 68.14 | 67.72 | 67.75 | 660,508 | -0.34(-0.50%) |
May 08, 2015 | 67.85 | 68.11 | 67.79 | 68.09 | 669,971 | +0.93(+1.38%) |
May 07, 2015 | 66.99 | 67.35 | 66.79 | 67.16 | 1,295,920 | +0.18(+0.27%) |
May 06, 2015 | 67.54 | 67.58 | 66.58 | 66.98 | 898,368 | -0.25(-0.36%) |
May 05, 2015 | 67.92 | 68.00 | 67.19 | 67.23 | 1,808,526 | -0.74(-1.08%) |
May 04, 2015 | 67.83 | 68.06 | 67.78 | 67.96 | 2,464,737 | +0.27(+0.40%) |
May 01, 2015 | 67.33 | 67.71 | 67.31 | 67.69 | 1,108,173 | +0.64(+0.96%) |
Apr 30, 2015 | 67.47 | 67.57 | 66.85 | 67.05 | 1,487,954 | -0.57(-0.84%) |
Apr 29, 2015 | 67.53 | 67.82 | 67.33 | 67.62 | 1,255,723 | -0.18(-0.27%) |
Apr 28, 2015 | 67.39 | 67.81 | 67.08 | 67.81 | 1,574,628 | +0.46(+0.68%) |
Apr 27, 2015 | 67.81 | 67.82 | 67.30 | 67.35 | 1,447,496 | -0.28(-0.42%) |
Apr 24, 2015 | 67.69 | 67.71 | 67.47 | 67.63 | 646,273 | +0.13(+0.19%) |
Apr 23, 2015 | 67.24 | 67.73 | 67.17 | 67.51 | 748,292 | +0.20(+0.29%) |
Apr 22, 2015 | 67.18 | 67.37 | 66.76 | 67.31 | 1,107,841 | +0.30(+0.45%) |
Apr 21, 2015 | 67.27 | 67.60 | 66.88 | 67.01 | 1,409,857 | -0.26(-0.39%) |
Apr 20, 2015 | 67.14 | 67.44 | 67.03 | 67.27 | 976,328 | +0.57(+0.85%) |
Apr 17, 2015 | 67.09 | 67.09 | 66.41 | 66.70 | 2,825,514 | -0.69(-1.02%) |
Apr 16, 2015 | 67.39 | 67.59 | 67.17 | 67.39 | 1,583,189 | -0.06(-0.09%) |
Apr 15, 2015 | 67.35 | 67.67 | 67.25 | 67.45 | 1,186,229 | +0.36(+0.53%) |
Apr 14, 2015 | 66.87 | 67.16 | 66.66 | 67.09 | 1,963,019 | +0.19(+0.28%) |
Apr 13, 2015 | 67.15 | 67.29 | 66.89 | 66.90 | 1,056,207 | -0.28(-0.41%) |
Apr 10, 2015 | 66.92 | 67.20 | 66.82 | 67.18 | 1,129,247 | +0.46(+0.69%) |
Apr 09, 2015 | 66.37 | 66.82 | 66.18 | 66.72 | 1,049,412 | +0.35(+0.52%) |
Apr 08, 2015 | 66.31 | 66.64 | 66.13 | 66.37 | 1,304,912 | +0.06(+0.10%) |
Apr 07, 2015 | 66.57 | 66.68 | 66.31 | 66.31 | 1,005,645 | -0.15(-0.23%) |
Apr 06, 2015 | 65.76 | 66.67 | 65.69 | 66.46 | 1,124,868 | +0.44(+0.67%) |
Apr 02, 2015 | 65.65 | 66.02 | 66.02 | 66.02 | 1,155,480 | +0.23(+0.35%) |
Apr 01, 2015 | 65.99 | 65.99 | 65.46 | 65.79 | 5,845,337 | -0.42(-0.63%) |
Mar 31, 2015 | 66.30 | 66.49 | 65.98 | 66.21 | 928,287 | -0.36(-0.55%) |
Mar 30, 2015 | 66.16 | 66.71 | 66.15 | 66.57 | 902,294 | +0.85(+1.29%) |
Mar 27, 2015 | 65.56 | 65.79 | 65.47 | 65.73 | 1,034,152 | +0.15(+0.23%) |
Mar 26, 2015 | 65.54 | 65.89 | 65.24 | 65.58 | 771,071 | -0.18(-0.28%) |
Mar 25, 2015 | 66.67 | 66.75 | 65.75 | 65.76 | 827,969 | -0.74(-1.12%) |
Mar 24, 2015 | 66.83 | 66.99 | 66.47 | 66.50 | 852,249 | -0.49(-0.73%) |
Mar 23, 2015 | 67.02 | 67.33 | 66.98 | 66.99 | 878,899 | +0.00(+0.00%) |
Mar 20, 2015 | 66.77 | 67.17 | 66.61 | 66.99 | 887,003 | +0.58(+0.88%) |
Mar 19, 2015 | 66.66 | 66.70 | 66.26 | 66.41 | 809,536 | -0.50(-0.74%) |
Mar 18, 2015 | 65.89 | 67.12 | 65.69 | 66.90 | 867,763 | +0.83(+1.25%) |
Mar 17, 2015 | 66.11 | 66.19 | 65.76 | 66.08 | 968,716 | -0.32(-0.49%) |
Mar 16, 2015 | 65.84 | 66.40 | 65.80 | 66.40 | 1,173,109 | +0.87(+1.33%) |
Mar 13, 2015 | 65.86 | 65.86 | 65.06 | 65.53 | 1,254,341 | -0.41(-0.62%) |
Mar 12, 2015 | 65.49 | 65.93 | 65.44 | 65.93 | 1,721,330 | +0.78(+1.19%) |
Mar 11, 2015 | 65.38 | 65.39 | 65.09 | 65.16 | 983,310 | +0.00(+0.00%) |
Mar 10, 2015 | 65.76 | 65.76 | 65.13 | 65.16 | 1,442,972 | -1.09(-1.64%) |
Mar 09, 2015 | 66.08 | 66.38 | 66.01 | 66.24 | 712,807 | +0.28(+0.43%) |
Mar 06, 2015 | 66.67 | 66.75 | 65.81 | 65.96 | 909,551 | -0.95(-1.42%) |
Mar 05, 2015 | 66.97 | 66.98 | 66.70 | 66.91 | 1,113,467 | +0.09(+0.13%) |
Mar 04, 2015 | 66.96 | 67.08 | 66.56 | 66.82 | 1,039,295 | -0.26(-0.39%) |
Mar 03, 2015 | 67.27 | 67.27 | 66.93 | 67.08 | 1,423,427 | -0.30(-0.44%) |