Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 67.98 | 68.05 | 67.94 | 68.02 | 1,621,315 | -0.05(-0.07%) |
Apr 29, 2015 | 68.06 | 68.08 | 67.99 | 68.07 | 2,121,323 | -0.02(-0.02%) |
Apr 28, 2015 | 68.13 | 68.13 | 68.08 | 68.08 | 624,816 | -0.05(-0.07%) |
Apr 27, 2015 | 68.16 | 68.16 | 68.12 | 68.13 | 905,511 | -0.02(-0.02%) |
Apr 24, 2015 | 68.16 | 68.17 | 68.13 | 68.15 | 1,027,486 | +0.04(+0.06%) |
Apr 23, 2015 | 68.08 | 68.12 | 68.05 | 68.11 | 3,162,450 | +0.06(+0.09%) |
Apr 22, 2015 | 68.15 | 68.15 | 68.05 | 68.05 | 831,532 | -0.09(-0.14%) |
Apr 21, 2015 | 68.14 | 68.17 | 68.11 | 68.14 | 5,352,295 | +0.00(+0.00%) |
Apr 20, 2015 | 68.20 | 68.20 | 68.13 | 68.14 | 941,276 | -0.03(-0.05%) |
Apr 17, 2015 | 68.18 | 68.19 | 68.12 | 68.18 | 2,795,553 | -0.01(-0.01%) |
Apr 16, 2015 | 68.16 | 68.20 | 68.13 | 68.18 | 672,796 | +0.02(+0.02%) |
Apr 15, 2015 | 68.17 | 68.18 | 68.14 | 68.17 | 1,119,887 | +0.06(+0.09%) |
Apr 14, 2015 | 68.17 | 68.17 | 68.11 | 68.11 | 697,392 | +0.02(+0.02%) |
Apr 13, 2015 | 68.06 | 68.10 | 68.02 | 68.09 | 1,744,819 | +0.04(+0.06%) |
Apr 10, 2015 | 68.09 | 68.10 | 68.03 | 68.05 | 1,107,572 | +0.00(+0.00%) |
Apr 09, 2015 | 68.12 | 68.12 | 68.03 | 68.05 | 891,915 | -0.07(-0.10%) |
Apr 08, 2015 | 68.18 | 68.18 | 68.09 | 68.12 | 1,970,884 | -0.05(-0.07%) |
Apr 07, 2015 | 68.16 | 68.18 | 68.13 | 68.17 | 831,676 | -0.05(-0.07%) |
Apr 06, 2015 | 68.19 | 68.22 | 68.16 | 68.22 | 3,201,502 | +0.11(+0.16%) |
Apr 02, 2015 | 68.12 | 68.11 | 68.11 | 68.11 | 806,590 | +0.02(+0.02%) |
Apr 01, 2015 | 68.05 | 68.12 | 68.05 | 68.09 | 1,391,107 | +0.04(+0.06%) |
Mar 31, 2015 | 68.01 | 68.05 | 67.96 | 68.05 | 1,761,041 | +0.07(+0.10%) |
Mar 30, 2015 | 67.98 | 67.99 | 67.96 | 67.98 | 893,985 | +0.03(+0.04%) |
Mar 27, 2015 | 67.96 | 67.97 | 67.91 | 67.96 | 1,422,978 | +0.05(+0.07%) |
Mar 26, 2015 | 67.89 | 67.91 | 67.85 | 67.91 | 1,402,706 | -0.03(-0.04%) |
Mar 25, 2015 | 68.01 | 68.01 | 67.90 | 67.93 | 1,425,300 | -0.03(-0.04%) |
Mar 24, 2015 | 67.97 | 67.98 | 67.91 | 67.96 | 906,413 | +0.00(+0.00%) |
Mar 23, 2015 | 67.97 | 67.97 | 67.90 | 67.96 | 1,242,665 | +0.01(+0.01%) |
Mar 20, 2015 | 67.92 | 67.95 | 67.89 | 67.95 | 848,891 | +0.13(+0.19%) |
Mar 19, 2015 | 67.91 | 67.93 | 67.81 | 67.82 | 790,851 | -0.13(-0.19%) |
Mar 18, 2015 | 67.75 | 67.98 | 67.69 | 67.95 | 2,058,244 | +0.26(+0.39%) |
Mar 17, 2015 | 67.74 | 67.75 | 67.67 | 67.69 | 1,446,335 | -0.02(-0.02%) |
Mar 16, 2015 | 67.78 | 67.78 | 67.69 | 67.70 | 1,371,513 | -0.02(-0.02%) |
Mar 13, 2015 | 67.70 | 67.74 | 67.66 | 67.72 | 901,524 | -0.01(-0.01%) |
Mar 12, 2015 | 67.73 | 67.74 | 67.67 | 67.73 | 1,851,683 | +0.07(+0.10%) |
Mar 11, 2015 | 67.65 | 67.68 | 67.60 | 67.66 | 1,102,470 | +0.02(+0.02%) |
Mar 10, 2015 | 67.64 | 67.68 | 67.63 | 67.64 | 1,288,205 | +0.05(+0.08%) |
Mar 09, 2015 | 67.58 | 67.62 | 67.57 | 67.59 | 1,082,608 | +0.06(+0.09%) |
Mar 06, 2015 | 67.58 | 67.58 | 67.53 | 67.53 | 830,813 | -0.16(-0.24%) |
Mar 05, 2015 | 67.70 | 67.72 | 67.63 | 67.69 | 1,310,084 | +0.07(+0.10%) |
Mar 04, 2015 | 67.69 | 67.59 | 67.61 | 67.63 | 1,114,041 | +0.03(+0.05%) |
Mar 03, 2015 | 67.66 | 67.68 | 67.59 | 67.59 | 1,794,184 | -0.08(-0.12%) |
Mar 02, 2015 | 67.77 | 67.79 | 67.66 | 67.68 | 932,730 | -0.07(-0.10%) |
Feb 27, 2015 | 67.73 | 67.77 | 67.70 | 67.75 | 830,029 | +0.04(+0.06%) |
Feb 26, 2015 | 67.76 | 67.79 | 67.69 | 67.70 | 1,234,460 | -0.09(-0.14%) |
Feb 25, 2015 | 67.79 | 67.81 | 67.76 | 67.80 | 1,441,976 | -0.01(-0.01%) |
Feb 24, 2015 | 67.66 | 67.81 | 67.63 | 67.80 | 1,044,911 | +0.14(+0.20%) |
Feb 23, 2015 | 67.68 | 67.71 | 67.66 | 67.67 | 1,381,318 | +0.03(+0.05%) |
Feb 20, 2015 | 67.70 | 67.74 | 67.61 | 67.64 | 1,528,255 | +0.00(+0.00%) |
Feb 19, 2015 | 67.68 | 67.70 | 67.64 | 67.64 | 1,173,989 | -0.04(-0.06%) |
Feb 18, 2015 | 67.56 | 67.70 | 67.54 | 67.68 | 1,531,349 | +0.10(+0.15%) |
Feb 17, 2015 | 67.63 | 67.68 | 67.53 | 67.58 | 2,187,808 | -0.06(-0.09%) |
Feb 13, 2015 | 67.68 | 67.64 | 67.64 | 67.64 | 1,529,335 | -0.03(-0.04%) |
Feb 12, 2015 | 67.64 | 67.69 | 67.64 | 67.66 | 1,342,123 | +0.04(+0.06%) |
Feb 11, 2015 | 67.64 | 67.69 | 67.61 | 67.62 | 1,513,550 | +0.00(+0.00%) |
Feb 10, 2015 | 67.67 | 67.67 | 67.61 | 67.62 | 857,164 | -0.06(-0.09%) |
Feb 09, 2015 | 67.74 | 67.74 | 67.64 | 67.68 | 880,346 | -0.02(-0.02%) |
Feb 06, 2015 | 67.77 | 67.80 | 67.68 | 67.69 | 1,316,301 | -0.26(-0.39%) |
Feb 05, 2015 | 67.91 | 67.97 | 67.89 | 67.96 | 1,167,680 | -0.01(-0.01%) |
Feb 04, 2015 | 67.88 | 67.97 | 67.86 | 67.97 | 1,136,277 | +0.03(+0.05%) |
Feb 03, 2015 | 68.02 | 68.02 | 67.92 | 67.93 | 1,323,627 | -0.08(-0.12%) |