Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 67.17 | 67.74 | 66.91 | 67.18 | 2,774,191 | +0.05(+0.07%) |
May 28, 2015 | 67.57 | 68.29 | 67.11 | 67.13 | 2,667,778 | -0.44(-0.65%) |
May 27, 2015 | 66.75 | 67.64 | 66.51 | 67.58 | 1,759,100 | +0.84(+1.26%) |
May 26, 2015 | 67.42 | 67.67 | 66.74 | 66.74 | 2,305,509 | -0.69(-1.03%) |
May 22, 2015 | 67.41 | 67.43 | 67.43 | 67.43 | 1,701,191 | -0.12(-0.18%) |
May 21, 2015 | 67.02 | 67.65 | 66.95 | 67.55 | 2,456,616 | +0.45(+0.67%) |
May 20, 2015 | 66.57 | 67.45 | 66.26 | 67.10 | 3,543,319 | +0.59(+0.88%) |
May 19, 2015 | 67.10 | 67.80 | 66.48 | 66.52 | 4,345,661 | -0.42(-0.63%) |
May 18, 2015 | 66.72 | 67.38 | 66.57 | 66.94 | 2,959,581 | +0.23(+0.34%) |
May 15, 2015 | 67.01 | 67.31 | 66.43 | 66.71 | 3,013,410 | -0.34(-0.51%) |
May 14, 2015 | 66.34 | 67.10 | 66.14 | 67.05 | 2,169,776 | +1.16(+1.76%) |
May 13, 2015 | 65.92 | 66.43 | 65.65 | 65.89 | 2,619,968 | +0.24(+0.37%) |
May 12, 2015 | 65.61 | 65.86 | 65.35 | 65.65 | 2,397,260 | -0.15(-0.23%) |
May 11, 2015 | 65.98 | 66.20 | 65.60 | 65.80 | 2,302,197 | -0.22(-0.33%) |
May 08, 2015 | 65.43 | 66.25 | 65.33 | 66.02 | 2,175,457 | +1.26(+1.95%) |
May 07, 2015 | 64.61 | 65.24 | 64.55 | 64.76 | 2,826,957 | +0.18(+0.27%) |
May 06, 2015 | 64.76 | 64.97 | 64.18 | 64.58 | 2,874,883 | +0.14(+0.22%) |
May 05, 2015 | 65.30 | 65.53 | 64.26 | 64.44 | 2,613,112 | -0.81(-1.24%) |
May 04, 2015 | 65.35 | 65.70 | 64.91 | 65.24 | 2,710,593 | +0.06(+0.09%) |
May 01, 2015 | 64.41 | 65.35 | 64.07 | 65.18 | 3,866,103 | +0.92(+1.43%) |
Apr 30, 2015 | 67.74 | 67.74 | 63.89 | 64.26 | 7,058,440 | -3.47(-5.13%) |
Apr 29, 2015 | 68.47 | 68.85 | 67.23 | 67.74 | 3,436,080 | -1.20(-1.75%) |
Apr 28, 2015 | 68.03 | 69.01 | 67.45 | 68.94 | 2,921,304 | +0.72(+1.06%) |
Apr 27, 2015 | 69.88 | 70.03 | 68.15 | 68.22 | 2,550,500 | -1.41(-2.02%) |
Apr 24, 2015 | 69.65 | 69.93 | 69.26 | 69.63 | 1,729,261 | -0.09(-0.13%) |
Apr 23, 2015 | 69.40 | 70.01 | 69.09 | 69.72 | 1,953,738 | +0.00(+0.00%) |
Apr 22, 2015 | 68.92 | 69.81 | 68.81 | 69.72 | 2,347,930 | +0.88(+1.27%) |
Apr 21, 2015 | 68.88 | 69.26 | 68.70 | 68.84 | 1,313,664 | +0.16(+0.23%) |
Apr 20, 2015 | 68.52 | 69.21 | 68.28 | 68.68 | 1,871,425 | +0.45(+0.66%) |
Apr 17, 2015 | 67.93 | 68.37 | 67.50 | 68.23 | 1,916,632 | -0.08(-0.12%) |
Apr 16, 2015 | 68.69 | 68.70 | 68.14 | 68.32 | 1,510,785 | -0.37(-0.54%) |
Apr 15, 2015 | 69.00 | 69.43 | 68.64 | 68.69 | 1,972,426 | -0.11(-0.17%) |
Apr 14, 2015 | 68.80 | 68.97 | 67.81 | 68.80 | 1,796,469 | +0.52(+0.76%) |
Apr 13, 2015 | 68.94 | 69.52 | 68.10 | 68.28 | 2,392,446 | -0.69(-0.99%) |
Apr 10, 2015 | 68.39 | 69.00 | 68.20 | 68.97 | 2,505,960 | +0.48(+0.70%) |
Apr 09, 2015 | 68.50 | 69.04 | 68.18 | 68.49 | 1,956,654 | -0.23(-0.33%) |
Apr 08, 2015 | 68.64 | 68.90 | 68.22 | 68.72 | 2,130,408 | +0.19(+0.28%) |
Apr 07, 2015 | 68.50 | 68.97 | 68.49 | 68.53 | 1,549,089 | +0.01(+0.01%) |
Apr 06, 2015 | 67.79 | 68.93 | 67.62 | 68.52 | 1,838,555 | +0.25(+0.37%) |
Apr 02, 2015 | 68.00 | 68.27 | 68.27 | 68.27 | 1,648,824 | +0.57(+0.84%) |
Apr 01, 2015 | 68.73 | 68.75 | 67.17 | 67.70 | 2,797,685 | -1.08(-1.57%) |
Mar 31, 2015 | 69.01 | 69.66 | 68.70 | 68.78 | 3,005,614 | -0.40(-0.58%) |
Mar 30, 2015 | 68.54 | 69.35 | 68.43 | 69.18 | 1,859,234 | +0.80(+1.17%) |
Mar 27, 2015 | 67.71 | 68.47 | 67.61 | 68.38 | 2,203,689 | +0.72(+1.07%) |
Mar 26, 2015 | 67.36 | 68.37 | 66.88 | 67.66 | 2,123,184 | +0.10(+0.15%) |
Mar 25, 2015 | 68.11 | 68.80 | 67.45 | 67.56 | 2,869,239 | -0.33(-0.49%) |
Mar 24, 2015 | 68.63 | 68.83 | 67.84 | 67.90 | 2,247,279 | -0.66(-0.96%) |
Mar 23, 2015 | 69.39 | 69.52 | 68.53 | 68.56 | 2,509,217 | -0.71(-1.02%) |
Mar 20, 2015 | 68.56 | 69.41 | 68.47 | 69.26 | 3,278,129 | +1.01(+1.48%) |
Mar 19, 2015 | 68.62 | 68.62 | 67.76 | 68.25 | 2,144,033 | -0.35(-0.51%) |
Mar 18, 2015 | 67.81 | 68.79 | 67.25 | 68.60 | 2,499,126 | +0.63(+0.93%) |
Mar 17, 2015 | 67.90 | 68.10 | 67.51 | 67.97 | 1,770,299 | -0.33(-0.48%) |
Mar 16, 2015 | 67.35 | 68.31 | 67.28 | 68.30 | 1,802,409 | +1.41(+2.11%) |
Mar 13, 2015 | 66.96 | 67.23 | 66.29 | 66.89 | 1,544,545 | -0.27(-0.41%) |
Mar 12, 2015 | 66.60 | 67.33 | 66.60 | 67.16 | 1,577,986 | +0.92(+1.39%) |
Mar 11, 2015 | 66.17 | 66.51 | 65.66 | 66.24 | 1,544,237 | +0.25(+0.38%) |
Mar 10, 2015 | 66.06 | 66.29 | 65.23 | 65.99 | 2,351,728 | -0.79(-1.18%) |
Mar 09, 2015 | 66.23 | 66.91 | 66.06 | 66.78 | 1,639,045 | +0.74(+1.11%) |
Mar 06, 2015 | 67.34 | 67.34 | 65.85 | 66.04 | 1,978,057 | -1.47(-2.18%) |
Mar 05, 2015 | 67.71 | 68.03 | 67.25 | 67.52 | 1,981,738 | -0.06(-0.09%) |
Mar 04, 2015 | 66.86 | 67.63 | 66.54 | 67.58 | 2,135,140 | +0.46(+0.68%) |
Mar 03, 2015 | 68.26 | 68.26 | 66.51 | 67.12 | 2,558,842 | -0.83(-1.22%) |