Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 67.82 | 67.85 | 67.77 | 67.85 | 1,766,113 | +0.07(+0.10%) |
Mar 30, 2015 | 67.79 | 67.79 | 67.76 | 67.79 | 896,560 | +0.03(+0.04%) |
Mar 27, 2015 | 67.76 | 67.78 | 67.72 | 67.76 | 1,427,077 | +0.05(+0.07%) |
Mar 26, 2015 | 67.69 | 67.71 | 67.65 | 67.71 | 1,406,747 | -0.03(-0.04%) |
Mar 25, 2015 | 67.82 | 67.82 | 67.71 | 67.74 | 1,429,405 | -0.03(-0.04%) |
Mar 24, 2015 | 67.78 | 67.78 | 67.72 | 67.76 | 909,023 | +0.00(+0.00%) |
Mar 23, 2015 | 67.78 | 67.78 | 67.70 | 67.76 | 1,246,245 | +0.01(+0.01%) |
Mar 20, 2015 | 67.73 | 67.75 | 67.69 | 67.75 | 851,337 | +0.13(+0.19%) |
Mar 19, 2015 | 67.71 | 67.73 | 67.62 | 67.63 | 793,129 | -0.13(-0.19%) |
Mar 18, 2015 | 67.56 | 67.79 | 67.49 | 67.75 | 2,064,173 | +0.26(+0.39%) |
Mar 17, 2015 | 67.55 | 67.55 | 67.47 | 67.49 | 1,450,501 | -0.02(-0.03%) |
Mar 16, 2015 | 67.58 | 67.58 | 67.50 | 67.51 | 1,375,463 | -0.02(-0.02%) |
Mar 13, 2015 | 67.51 | 67.55 | 67.47 | 67.52 | 904,121 | -0.01(-0.01%) |
Mar 12, 2015 | 67.53 | 67.54 | 67.48 | 67.53 | 1,857,017 | +0.07(+0.10%) |
Mar 11, 2015 | 67.46 | 67.49 | 67.41 | 67.47 | 1,105,646 | +0.02(+0.03%) |
Mar 10, 2015 | 67.45 | 67.49 | 67.44 | 67.45 | 1,291,915 | +0.05(+0.08%) |
Mar 09, 2015 | 67.38 | 67.42 | 67.37 | 67.40 | 1,085,726 | +0.06(+0.09%) |
Mar 06, 2015 | 67.38 | 67.39 | 67.34 | 67.34 | 833,206 | -0.16(-0.24%) |
Mar 05, 2015 | 67.51 | 67.52 | 67.44 | 67.50 | 1,313,858 | +0.07(+0.10%) |
Mar 04, 2015 | 67.49 | 67.40 | 67.42 | 67.43 | 1,117,250 | +0.03(+0.05%) |
Mar 03, 2015 | 67.47 | 67.48 | 67.40 | 67.40 | 1,799,352 | -0.08(-0.12%) |
Mar 02, 2015 | 67.58 | 67.60 | 67.47 | 67.48 | 935,416 | -0.07(-0.10%) |
Feb 27, 2015 | 67.53 | 67.58 | 67.51 | 67.55 | 832,420 | +0.04(+0.06%) |
Feb 26, 2015 | 67.57 | 67.59 | 67.49 | 67.51 | 1,238,016 | -0.09(-0.14%) |
Feb 25, 2015 | 67.59 | 67.62 | 67.57 | 67.60 | 1,446,130 | -0.01(-0.01%) |
Feb 24, 2015 | 67.47 | 67.62 | 67.43 | 67.61 | 1,047,921 | +0.13(+0.20%) |
Feb 23, 2015 | 67.48 | 67.52 | 67.47 | 67.48 | 1,385,297 | +0.03(+0.05%) |
Feb 20, 2015 | 67.51 | 67.54 | 67.42 | 67.44 | 1,532,657 | +0.00(+0.00%) |
Feb 19, 2015 | 67.48 | 67.51 | 67.44 | 67.44 | 1,177,370 | -0.04(-0.06%) |
Feb 18, 2015 | 67.37 | 67.51 | 67.35 | 67.48 | 1,535,760 | +0.10(+0.15%) |
Feb 17, 2015 | 67.43 | 67.48 | 67.34 | 67.38 | 2,194,111 | -0.06(-0.09%) |
Feb 13, 2015 | 67.48 | 67.44 | 67.44 | 67.44 | 1,533,741 | -0.03(-0.04%) |
Feb 12, 2015 | 67.45 | 67.50 | 67.45 | 67.47 | 1,345,989 | +0.04(+0.06%) |
Feb 11, 2015 | 67.45 | 67.49 | 67.42 | 67.42 | 1,517,910 | +0.00(+0.00%) |
Feb 10, 2015 | 67.48 | 67.48 | 67.42 | 67.42 | 859,633 | -0.06(-0.09%) |
Feb 09, 2015 | 67.54 | 67.54 | 67.45 | 67.48 | 882,882 | -0.02(-0.03%) |
Feb 06, 2015 | 67.58 | 67.61 | 67.48 | 67.50 | 1,320,093 | -0.26(-0.39%) |
Feb 05, 2015 | 67.72 | 67.78 | 67.69 | 67.76 | 1,171,044 | -0.01(-0.01%) |
Feb 04, 2015 | 67.69 | 67.78 | 67.66 | 67.77 | 1,139,551 | +0.03(+0.05%) |
Feb 03, 2015 | 67.82 | 67.82 | 67.73 | 67.74 | 1,327,440 | -0.08(-0.12%) |
Feb 02, 2015 | 67.82 | 67.88 | 67.80 | 67.82 | 1,944,338 | -0.06(-0.08%) |
Jan 30, 2015 | 67.83 | 67.88 | 67.78 | 67.88 | 2,575,551 | +0.17(+0.25%) |
Jan 29, 2015 | 67.74 | 67.74 | 67.67 | 67.71 | 964,236 | -0.02(-0.02%) |
Jan 28, 2015 | 67.67 | 67.77 | 67.63 | 67.72 | 959,703 | +0.07(+0.10%) |
Jan 27, 2015 | 67.69 | 67.72 | 67.64 | 67.66 | 1,579,149 | +0.03(+0.05%) |
Jan 26, 2015 | 67.64 | 67.67 | 67.60 | 67.62 | 2,136,529 | -0.03(-0.04%) |
Jan 23, 2015 | 67.62 | 67.68 | 67.62 | 67.65 | 2,214,224 | +0.04(+0.06%) |
Jan 22, 2015 | 67.74 | 67.74 | 67.57 | 67.61 | 1,859,182 | -0.02(-0.02%) |
Jan 21, 2015 | 67.66 | 67.73 | 67.62 | 67.62 | 1,574,771 | -0.08(-0.11%) |
Jan 20, 2015 | 67.76 | 67.79 | 67.67 | 67.70 | 2,002,208 | -0.07(-0.10%) |
Jan 16, 2015 | 67.76 | 67.83 | 67.72 | 67.77 | 5,004,909 | -0.05(-0.07%) |
Jan 15, 2015 | 67.73 | 67.83 | 67.67 | 67.82 | 1,476,961 | +0.13(+0.20%) |
Jan 14, 2015 | 67.69 | 67.72 | 67.64 | 67.68 | 1,090,488 | +0.11(+0.16%) |
Jan 13, 2015 | 67.51 | 67.60 | 67.51 | 67.57 | 2,198,501 | +0.07(+0.10%) |
Jan 12, 2015 | 67.54 | 67.56 | 67.49 | 67.51 | 1,657,395 | +0.02(+0.02%) |
Jan 09, 2015 | 67.42 | 67.51 | 67.42 | 67.49 | 1,509,906 | +0.07(+0.10%) |
Jan 08, 2015 | 67.42 | 67.43 | 67.38 | 67.42 | 1,415,888 | +0.01(+0.01%) |
Jan 07, 2015 | 67.40 | 67.41 | 67.35 | 67.41 | 2,189,540 | +0.06(+0.09%) |
Jan 06, 2015 | 67.36 | 67.50 | 67.33 | 67.35 | 3,175,829 | +0.06(+0.09%) |
Jan 05, 2015 | 67.24 | 67.32 | 67.21 | 67.30 | 1,822,571 | +0.06(+0.09%) |