Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 67.89 | 67.93 | 67.87 | 67.90 | 989,494 | +0.02(+0.02%) |
May 28, 2015 | 67.88 | 67.89 | 67.84 | 67.88 | 691,303 | +0.03(+0.05%) |
May 27, 2015 | 67.82 | 67.85 | 67.78 | 67.85 | 804,314 | +0.02(+0.02%) |
May 26, 2015 | 67.77 | 67.84 | 67.75 | 67.83 | 693,883 | +0.03(+0.04%) |
May 22, 2015 | 67.81 | 67.81 | 67.81 | 67.81 | 708,264 | -0.03(-0.05%) |
May 21, 2015 | 67.83 | 67.88 | 67.80 | 67.84 | 931,295 | +0.03(+0.05%) |
May 20, 2015 | 67.80 | 67.82 | 67.75 | 67.81 | 1,277,095 | +0.06(+0.09%) |
May 19, 2015 | 67.79 | 67.80 | 67.74 | 67.75 | 1,566,025 | -0.12(-0.17%) |
May 18, 2015 | 67.89 | 67.92 | 67.83 | 67.87 | 1,442,441 | -0.07(-0.10%) |
May 15, 2015 | 67.90 | 67.96 | 67.88 | 67.93 | 1,126,451 | +0.07(+0.10%) |
May 14, 2015 | 67.82 | 67.88 | 67.81 | 67.87 | 621,318 | +0.07(+0.10%) |
May 13, 2015 | 67.86 | 67.87 | 67.78 | 67.80 | 1,084,949 | +0.04(+0.06%) |
May 12, 2015 | 67.76 | 67.78 | 67.71 | 67.76 | 713,095 | -0.01(-0.01%) |
May 11, 2015 | 67.84 | 67.85 | 67.75 | 67.77 | 672,707 | -0.10(-0.15%) |
May 08, 2015 | 67.90 | 67.90 | 67.85 | 67.87 | 561,940 | +0.10(+0.15%) |
May 07, 2015 | 67.73 | 67.77 | 67.71 | 67.77 | 2,815,298 | +0.04(+0.06%) |
May 06, 2015 | 67.74 | 67.77 | 67.69 | 67.72 | 714,911 | -0.06(-0.09%) |
May 05, 2015 | 67.79 | 67.81 | 67.71 | 67.78 | 2,692,966 | +0.02(+0.02%) |
May 04, 2015 | 67.78 | 67.82 | 67.75 | 67.77 | 941,829 | +0.01(+0.01%) |
May 01, 2015 | 67.82 | 67.83 | 67.73 | 67.76 | 2,150,766 | -0.06(-0.09%) |
Apr 30, 2015 | 67.79 | 67.85 | 67.74 | 67.82 | 1,626,002 | -0.05(-0.07%) |
Apr 29, 2015 | 67.86 | 67.89 | 67.79 | 67.87 | 2,127,456 | -0.02(-0.02%) |
Apr 28, 2015 | 67.93 | 67.94 | 67.89 | 67.89 | 626,623 | -0.05(-0.07%) |
Apr 27, 2015 | 67.96 | 67.96 | 67.92 | 67.94 | 908,129 | -0.02(-0.02%) |
Apr 24, 2015 | 67.96 | 67.97 | 67.93 | 67.95 | 1,030,457 | +0.04(+0.06%) |
Apr 23, 2015 | 67.89 | 67.92 | 67.85 | 67.91 | 3,171,593 | +0.06(+0.09%) |
Apr 22, 2015 | 67.95 | 67.95 | 67.85 | 67.85 | 833,936 | -0.09(-0.14%) |
Apr 21, 2015 | 67.95 | 67.97 | 67.91 | 67.95 | 5,367,769 | +0.00(+0.00%) |
Apr 20, 2015 | 68.00 | 68.00 | 67.94 | 67.95 | 943,997 | -0.03(-0.05%) |
Apr 17, 2015 | 67.98 | 68.00 | 67.92 | 67.98 | 2,803,636 | -0.01(-0.01%) |
Apr 16, 2015 | 67.96 | 68.00 | 67.93 | 67.99 | 674,741 | +0.02(+0.02%) |
Apr 15, 2015 | 67.97 | 67.98 | 67.95 | 67.97 | 1,123,125 | +0.06(+0.09%) |
Apr 14, 2015 | 67.97 | 67.97 | 67.91 | 67.91 | 699,408 | +0.02(+0.02%) |
Apr 13, 2015 | 67.86 | 67.90 | 67.83 | 67.90 | 1,749,863 | +0.04(+0.06%) |
Apr 10, 2015 | 67.90 | 67.90 | 67.83 | 67.85 | 1,110,774 | +0.00(+0.00%) |
Apr 09, 2015 | 67.92 | 67.92 | 67.84 | 67.85 | 894,494 | -0.07(-0.10%) |
Apr 08, 2015 | 67.99 | 67.99 | 67.90 | 67.92 | 1,976,582 | -0.05(-0.07%) |
Apr 07, 2015 | 67.96 | 67.98 | 67.93 | 67.97 | 834,081 | -0.05(-0.07%) |
Apr 06, 2015 | 68.00 | 68.02 | 67.96 | 68.02 | 3,210,759 | +0.11(+0.16%) |
Apr 02, 2015 | 67.92 | 67.91 | 67.91 | 67.91 | 808,922 | +0.02(+0.02%) |
Apr 01, 2015 | 67.85 | 67.92 | 67.85 | 67.90 | 1,395,129 | +0.04(+0.06%) |
Mar 31, 2015 | 67.82 | 67.85 | 67.77 | 67.85 | 1,766,132 | +0.07(+0.10%) |
Mar 30, 2015 | 67.78 | 67.79 | 67.76 | 67.78 | 896,569 | +0.03(+0.04%) |
Mar 27, 2015 | 67.76 | 67.78 | 67.72 | 67.76 | 1,427,092 | +0.05(+0.07%) |
Mar 26, 2015 | 67.69 | 67.71 | 67.65 | 67.71 | 1,406,762 | -0.03(-0.04%) |
Mar 25, 2015 | 67.82 | 67.82 | 67.70 | 67.73 | 1,429,420 | -0.03(-0.04%) |
Mar 24, 2015 | 67.78 | 67.78 | 67.72 | 67.76 | 909,033 | +0.00(+0.00%) |
Mar 23, 2015 | 67.78 | 67.78 | 67.70 | 67.76 | 1,246,258 | +0.01(+0.01%) |
Mar 20, 2015 | 67.73 | 67.75 | 67.69 | 67.75 | 851,346 | +0.13(+0.19%) |
Mar 19, 2015 | 67.71 | 67.73 | 67.62 | 67.62 | 793,137 | -0.13(-0.19%) |
Mar 18, 2015 | 67.56 | 67.78 | 67.49 | 67.75 | 2,064,195 | +0.26(+0.39%) |
Mar 17, 2015 | 67.55 | 67.55 | 67.47 | 67.49 | 1,450,516 | -0.02(-0.03%) |
Mar 16, 2015 | 67.58 | 67.58 | 67.50 | 67.51 | 1,375,478 | -0.02(-0.02%) |
Mar 13, 2015 | 67.51 | 67.55 | 67.46 | 67.52 | 904,131 | -0.01(-0.01%) |
Mar 12, 2015 | 67.53 | 67.54 | 67.48 | 67.53 | 1,857,037 | +0.07(+0.10%) |
Mar 11, 2015 | 67.46 | 67.49 | 67.41 | 67.46 | 1,105,657 | +0.02(+0.02%) |
Mar 10, 2015 | 67.45 | 67.49 | 67.44 | 67.45 | 1,291,929 | +0.05(+0.08%) |
Mar 09, 2015 | 67.38 | 67.42 | 67.37 | 67.40 | 1,085,738 | +0.06(+0.09%) |
Mar 06, 2015 | 67.38 | 67.39 | 67.34 | 67.34 | 833,215 | -0.16(-0.24%) |
Mar 05, 2015 | 67.51 | 67.52 | 67.44 | 67.50 | 1,313,872 | +0.07(+0.10%) |
Mar 04, 2015 | 67.49 | 67.40 | 67.41 | 67.43 | 1,117,262 | +0.03(+0.05%) |
Mar 03, 2015 | 67.46 | 67.48 | 67.40 | 67.40 | 1,799,372 | -0.08(-0.12%) |