Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 68.09 | 68.12 | 68.06 | 68.10 | 986,631 | +0.02(+0.02%) |
May 28, 2015 | 68.08 | 68.09 | 68.04 | 68.08 | 689,303 | +0.03(+0.05%) |
May 27, 2015 | 68.02 | 68.05 | 67.98 | 68.05 | 801,987 | +0.02(+0.02%) |
May 26, 2015 | 67.96 | 68.03 | 67.94 | 68.03 | 691,875 | +0.03(+0.04%) |
May 22, 2015 | 68.00 | 68.00 | 68.00 | 68.00 | 706,214 | -0.03(-0.05%) |
May 21, 2015 | 68.03 | 68.07 | 68.00 | 68.04 | 928,601 | +0.03(+0.05%) |
May 20, 2015 | 68.00 | 68.01 | 67.94 | 68.00 | 1,273,400 | +0.06(+0.09%) |
May 19, 2015 | 67.99 | 68.00 | 67.93 | 67.94 | 1,561,494 | -0.12(-0.17%) |
May 18, 2015 | 68.09 | 68.11 | 68.03 | 68.06 | 1,438,268 | -0.07(-0.10%) |
May 15, 2015 | 68.10 | 68.16 | 68.07 | 68.13 | 1,123,192 | +0.07(+0.10%) |
May 14, 2015 | 68.02 | 68.08 | 68.00 | 68.06 | 619,520 | +0.07(+0.10%) |
May 13, 2015 | 68.06 | 68.06 | 67.98 | 68.00 | 1,081,810 | +0.04(+0.06%) |
May 12, 2015 | 67.95 | 67.98 | 67.91 | 67.95 | 711,032 | -0.01(-0.01%) |
May 11, 2015 | 68.04 | 68.05 | 67.94 | 67.96 | 670,761 | -0.10(-0.15%) |
May 08, 2015 | 68.10 | 68.10 | 68.05 | 68.06 | 560,314 | +0.10(+0.15%) |
May 07, 2015 | 67.93 | 67.97 | 67.91 | 67.96 | 2,807,153 | +0.04(+0.06%) |
May 06, 2015 | 67.94 | 67.96 | 67.89 | 67.92 | 712,842 | -0.06(-0.09%) |
May 05, 2015 | 67.99 | 68.01 | 67.91 | 67.98 | 2,685,174 | +0.02(+0.02%) |
May 04, 2015 | 67.98 | 68.01 | 67.94 | 67.96 | 939,104 | +0.01(+0.01%) |
May 01, 2015 | 68.01 | 68.03 | 67.93 | 67.95 | 2,144,543 | -0.06(-0.09%) |
Apr 30, 2015 | 67.98 | 68.05 | 67.94 | 68.02 | 1,621,297 | -0.05(-0.07%) |
Apr 29, 2015 | 68.06 | 68.08 | 67.99 | 68.07 | 2,121,300 | -0.02(-0.02%) |
Apr 28, 2015 | 68.13 | 68.13 | 68.08 | 68.08 | 624,810 | -0.05(-0.07%) |
Apr 27, 2015 | 68.16 | 68.16 | 68.12 | 68.13 | 905,501 | -0.02(-0.02%) |
Apr 24, 2015 | 68.16 | 68.17 | 68.13 | 68.15 | 1,027,475 | +0.04(+0.06%) |
Apr 23, 2015 | 68.08 | 68.12 | 68.05 | 68.11 | 3,162,416 | +0.06(+0.09%) |
Apr 22, 2015 | 68.15 | 68.15 | 68.05 | 68.05 | 831,523 | -0.09(-0.14%) |
Apr 21, 2015 | 68.14 | 68.17 | 68.11 | 68.14 | 5,352,237 | +0.00(+0.00%) |
Apr 20, 2015 | 68.20 | 68.20 | 68.13 | 68.14 | 941,266 | -0.03(-0.05%) |
Apr 17, 2015 | 68.18 | 68.19 | 68.12 | 68.18 | 2,795,523 | -0.01(-0.01%) |
Apr 16, 2015 | 68.16 | 68.20 | 68.13 | 68.19 | 672,789 | +0.02(+0.02%) |
Apr 15, 2015 | 68.17 | 68.18 | 68.14 | 68.17 | 1,119,875 | +0.06(+0.09%) |
Apr 14, 2015 | 68.17 | 68.17 | 68.11 | 68.11 | 697,384 | +0.02(+0.02%) |
Apr 13, 2015 | 68.06 | 68.10 | 68.02 | 68.09 | 1,744,800 | +0.04(+0.06%) |
Apr 10, 2015 | 68.09 | 68.10 | 68.03 | 68.05 | 1,107,560 | +0.00(+0.00%) |
Apr 09, 2015 | 68.12 | 68.12 | 68.03 | 68.05 | 891,906 | -0.07(-0.10%) |
Apr 08, 2015 | 68.19 | 68.19 | 68.09 | 68.12 | 1,970,863 | -0.05(-0.07%) |
Apr 07, 2015 | 68.16 | 68.18 | 68.13 | 68.17 | 831,667 | -0.05(-0.07%) |
Apr 06, 2015 | 68.19 | 68.22 | 68.16 | 68.22 | 3,201,468 | +0.11(+0.16%) |
Apr 02, 2015 | 68.12 | 68.11 | 68.11 | 68.11 | 806,581 | +0.02(+0.02%) |
Apr 01, 2015 | 68.05 | 68.12 | 68.05 | 68.09 | 1,391,092 | +0.04(+0.06%) |
Mar 31, 2015 | 68.02 | 68.05 | 67.96 | 68.05 | 1,761,022 | +0.07(+0.10%) |
Mar 30, 2015 | 67.98 | 67.99 | 67.96 | 67.98 | 893,975 | +0.03(+0.04%) |
Mar 27, 2015 | 67.96 | 67.97 | 67.91 | 67.96 | 1,422,963 | +0.05(+0.07%) |
Mar 26, 2015 | 67.89 | 67.91 | 67.85 | 67.91 | 1,402,691 | -0.03(-0.04%) |
Mar 25, 2015 | 68.02 | 68.02 | 67.90 | 67.93 | 1,425,284 | -0.03(-0.04%) |
Mar 24, 2015 | 67.97 | 67.98 | 67.91 | 67.96 | 906,403 | +0.00(+0.00%) |
Mar 23, 2015 | 67.97 | 67.97 | 67.90 | 67.96 | 1,242,652 | +0.01(+0.01%) |
Mar 20, 2015 | 67.92 | 67.95 | 67.89 | 67.95 | 848,882 | +0.13(+0.19%) |
Mar 19, 2015 | 67.91 | 67.93 | 67.81 | 67.82 | 790,842 | -0.13(-0.19%) |
Mar 18, 2015 | 67.75 | 67.98 | 67.69 | 67.95 | 2,058,222 | +0.26(+0.39%) |
Mar 17, 2015 | 67.75 | 67.75 | 67.67 | 67.69 | 1,446,319 | -0.02(-0.02%) |
Mar 16, 2015 | 67.78 | 67.78 | 67.69 | 67.70 | 1,371,498 | -0.02(-0.02%) |
Mar 13, 2015 | 67.70 | 67.75 | 67.66 | 67.72 | 901,515 | -0.01(-0.01%) |
Mar 12, 2015 | 67.73 | 67.74 | 67.67 | 67.73 | 1,851,663 | +0.07(+0.10%) |
Mar 11, 2015 | 67.65 | 67.68 | 67.60 | 67.66 | 1,102,458 | +0.02(+0.02%) |
Mar 10, 2015 | 67.64 | 67.68 | 67.64 | 67.64 | 1,288,191 | +0.05(+0.08%) |
Mar 09, 2015 | 67.58 | 67.62 | 67.57 | 67.59 | 1,082,596 | +0.06(+0.09%) |
Mar 06, 2015 | 67.58 | 67.58 | 67.53 | 67.53 | 830,804 | -0.16(-0.24%) |
Mar 05, 2015 | 67.70 | 67.72 | 67.63 | 67.69 | 1,310,070 | +0.07(+0.10%) |
Mar 04, 2015 | 67.69 | 67.59 | 67.61 | 67.63 | 1,114,029 | +0.03(+0.05%) |
Mar 03, 2015 | 67.66 | 67.68 | 67.59 | 67.59 | 1,794,165 | -0.08(-0.12%) |