Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 67.77 | 67.84 | 67.71 | 67.84 | 3,572,810 | +0.07(+0.10%) |
May 28, 2015 | 67.76 | 67.79 | 67.68 | 67.77 | 3,614,760 | -0.07(-0.10%) |
May 27, 2015 | 67.74 | 67.84 | 67.72 | 67.84 | 3,818,171 | +0.17(+0.25%) |
May 26, 2015 | 67.74 | 67.74 | 67.65 | 67.67 | 3,598,192 | -0.10(-0.15%) |
May 22, 2015 | 67.64 | 67.77 | 67.77 | 67.77 | 2,664,027 | +0.09(+0.13%) |
May 21, 2015 | 67.65 | 67.74 | 67.57 | 67.69 | 4,120,154 | +0.07(+0.10%) |
May 20, 2015 | 67.65 | 67.69 | 67.55 | 67.62 | 3,234,767 | +0.00(+0.00%) |
May 19, 2015 | 67.67 | 67.74 | 67.60 | 67.62 | 3,682,489 | -0.14(-0.21%) |
May 18, 2015 | 67.77 | 67.82 | 67.70 | 67.76 | 2,178,484 | -0.14(-0.20%) |
May 15, 2015 | 67.88 | 67.91 | 67.70 | 67.89 | 4,420,771 | +0.07(+0.10%) |
May 14, 2015 | 67.70 | 67.86 | 67.64 | 67.82 | 5,957,672 | +0.36(+0.54%) |
May 13, 2015 | 67.60 | 67.70 | 67.41 | 67.46 | 7,388,193 | -0.10(-0.15%) |
May 12, 2015 | 67.43 | 67.65 | 67.37 | 67.57 | 6,736,564 | -0.02(-0.03%) |
May 11, 2015 | 67.89 | 67.89 | 67.55 | 67.58 | 5,650,524 | -0.29(-0.43%) |
May 08, 2015 | 67.76 | 67.95 | 67.69 | 67.88 | 8,053,231 | +0.43(+0.64%) |
May 07, 2015 | 67.43 | 67.60 | 67.41 | 67.45 | 4,009,776 | -0.05(-0.08%) |
May 06, 2015 | 67.69 | 67.72 | 67.45 | 67.50 | 5,037,731 | -0.21(-0.31%) |
May 05, 2015 | 67.76 | 67.77 | 67.55 | 67.70 | 8,686,673 | -0.05(-0.08%) |
May 04, 2015 | 67.79 | 67.81 | 67.69 | 67.76 | 3,012,515 | +0.05(+0.08%) |
May 01, 2015 | 67.65 | 67.74 | 67.60 | 67.70 | 2,100,293 | +0.15(+0.23%) |
Apr 30, 2015 | 67.64 | 67.64 | 67.45 | 67.55 | 6,374,561 | -0.09(-0.13%) |
Apr 29, 2015 | 67.59 | 67.71 | 67.53 | 67.64 | 4,845,018 | -0.15(-0.23%) |
Apr 28, 2015 | 67.81 | 67.81 | 67.71 | 67.79 | 4,001,393 | -0.05(-0.08%) |
Apr 27, 2015 | 67.83 | 67.91 | 67.76 | 67.84 | 3,682,327 | +0.05(+0.08%) |
Apr 24, 2015 | 67.74 | 67.81 | 67.72 | 67.79 | 3,259,557 | +0.09(+0.13%) |
Apr 23, 2015 | 67.71 | 67.80 | 67.65 | 67.71 | 2,068,618 | -0.02(-0.03%) |
Apr 22, 2015 | 67.81 | 67.83 | 67.72 | 67.72 | 1,843,467 | -0.02(-0.03%) |
Apr 21, 2015 | 67.71 | 67.86 | 67.74 | 67.74 | 3,121,778 | +0.03(+0.05%) |
Apr 20, 2015 | 67.65 | 67.77 | 67.64 | 67.71 | 2,167,016 | +0.21(+0.30%) |
Apr 17, 2015 | 67.60 | 67.62 | 67.50 | 67.50 | 3,483,746 | -0.21(-0.30%) |
Apr 16, 2015 | 67.67 | 67.73 | 67.62 | 67.71 | 2,418,889 | -0.07(-0.10%) |
Apr 15, 2015 | 67.72 | 67.84 | 67.66 | 67.77 | 3,448,258 | +0.17(+0.25%) |
Apr 14, 2015 | 67.50 | 67.62 | 67.41 | 67.60 | 2,914,507 | +0.09(+0.13%) |
Apr 13, 2015 | 67.48 | 67.60 | 67.45 | 67.52 | 3,005,940 | +0.03(+0.05%) |
Apr 10, 2015 | 67.47 | 67.52 | 67.40 | 67.48 | 1,620,074 | +0.07(+0.10%) |
Apr 09, 2015 | 67.53 | 67.56 | 67.35 | 67.42 | 3,361,408 | -0.03(-0.05%) |
Apr 08, 2015 | 67.48 | 67.50 | 67.32 | 67.45 | 2,439,087 | +0.03(+0.05%) |
Apr 07, 2015 | 67.28 | 67.48 | 67.21 | 67.42 | 2,871,482 | +0.21(+0.31%) |
Apr 06, 2015 | 67.09 | 67.28 | 66.97 | 67.21 | 3,828,618 | +0.15(+0.23%) |
Apr 02, 2015 | 66.97 | 67.06 | 67.06 | 67.06 | 3,936,755 | +0.03(+0.05%) |
Apr 01, 2015 | 66.95 | 67.04 | 66.80 | 67.02 | 4,803,857 | +0.17(+0.25%) |
Mar 31, 2015 | 66.84 | 66.95 | 66.77 | 66.85 | 3,370,954 | -0.02(-0.03%) |
Mar 30, 2015 | 66.77 | 66.97 | 66.77 | 66.87 | 3,006,249 | +0.15(+0.23%) |
Mar 27, 2015 | 66.78 | 66.84 | 66.68 | 66.72 | 1,948,553 | -0.02(-0.03%) |
Mar 26, 2015 | 66.70 | 66.82 | 66.60 | 66.73 | 4,879,520 | +0.02(+0.03%) |
Mar 25, 2015 | 66.85 | 66.92 | 66.68 | 66.72 | 4,149,568 | -0.14(-0.20%) |
Mar 24, 2015 | 66.85 | 66.92 | 66.77 | 66.85 | 3,971,849 | +0.05(+0.08%) |
Mar 23, 2015 | 66.72 | 66.82 | 66.68 | 66.80 | 3,694,643 | +0.10(+0.15%) |
Mar 20, 2015 | 66.44 | 66.72 | 66.39 | 66.70 | 4,373,904 | +0.48(+0.72%) |
Mar 19, 2015 | 66.66 | 66.77 | 66.19 | 66.22 | 5,728,925 | -0.51(-0.77%) |
Mar 18, 2015 | 66.14 | 66.73 | 66.02 | 66.73 | 6,733,269 | +0.58(+0.88%) |
Mar 17, 2015 | 66.41 | 66.41 | 66.09 | 66.15 | 6,686,190 | -0.32(-0.49%) |
Mar 16, 2015 | 66.61 | 66.65 | 66.46 | 66.48 | 3,874,996 | -0.12(-0.18%) |
Mar 13, 2015 | 66.75 | 66.80 | 66.49 | 66.60 | 3,606,359 | -0.31(-0.46%) |
Mar 12, 2015 | 66.85 | 66.92 | 66.79 | 66.90 | 2,862,099 | +0.15(+0.23%) |
Mar 11, 2015 | 66.77 | 66.87 | 66.61 | 66.75 | 4,815,582 | +0.10(+0.15%) |
Mar 10, 2015 | 66.65 | 66.77 | 66.48 | 66.65 | 7,865,054 | -0.15(-0.23%) |
Mar 09, 2015 | 66.94 | 66.99 | 66.80 | 66.80 | 5,560,143 | -0.05(-0.08%) |
Mar 06, 2015 | 67.12 | 67.14 | 66.84 | 66.85 | 7,515,808 | -0.38(-0.56%) |
Mar 05, 2015 | 67.28 | 67.28 | 67.14 | 67.23 | 3,854,922 | +0.07(+0.10%) |
Mar 04, 2015 | 67.24 | 67.26 | 67.26 | 67.16 | 3,727,982 | -0.10(-0.15%) |
Mar 03, 2015 | 67.45 | 67.50 | 67.26 | 67.26 | 6,839,476 | -0.20(-0.30%) |