Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 68.67 | 68.67 | 68.04 | 68.11 | 604,838 | -0.56(-0.82%) |
May 28, 2015 | 68.69 | 68.76 | 68.44 | 68.67 | 476,864 | -0.10(-0.15%) |
May 27, 2015 | 68.23 | 68.86 | 68.23 | 68.77 | 750,618 | +0.59(+0.86%) |
May 26, 2015 | 68.62 | 68.69 | 67.99 | 68.19 | 845,507 | -0.65(-0.94%) |
May 22, 2015 | 68.83 | 68.83 | 68.83 | 0 | -0.32(-0.46%) | |
May 21, 2015 | 68.98 | 69.27 | 68.86 | 69.15 | 578,393 | +0.14(+0.21%) |
May 20, 2015 | 69.16 | 69.29 | 68.99 | 69.01 | 835,994 | -0.15(-0.22%) |
May 19, 2015 | 69.27 | 69.31 | 69.01 | 69.16 | 639,913 | -0.10(-0.15%) |
May 18, 2015 | 69.08 | 69.35 | 68.99 | 69.26 | 592,216 | +0.13(+0.18%) |
May 15, 2015 | 69.01 | 69.14 | 68.86 | 69.14 | 689,959 | +0.18(+0.26%) |
May 14, 2015 | 68.55 | 69.01 | 68.49 | 68.96 | 834,102 | +0.76(+1.11%) |
May 13, 2015 | 68.37 | 68.61 | 68.13 | 68.20 | 783,989 | +0.02(+0.02%) |
May 12, 2015 | 68.06 | 68.40 | 67.79 | 68.19 | 565,731 | -0.16(-0.23%) |
May 11, 2015 | 68.53 | 68.73 | 68.33 | 68.35 | 599,818 | -0.25(-0.37%) |
May 08, 2015 | 68.40 | 68.81 | 68.28 | 68.60 | 668,345 | +0.78(+1.15%) |
May 07, 2015 | 67.43 | 67.98 | 67.43 | 67.82 | 834,287 | +0.34(+0.51%) |
May 06, 2015 | 67.87 | 67.97 | 67.13 | 67.47 | 1,117,850 | -0.18(-0.27%) |
May 05, 2015 | 68.24 | 68.39 | 67.55 | 67.66 | 919,624 | -0.70(-1.02%) |
May 04, 2015 | 68.29 | 68.62 | 68.28 | 68.35 | 703,629 | +0.17(+0.25%) |
May 01, 2015 | 67.71 | 68.22 | 67.71 | 68.19 | 974,436 | +0.72(+1.07%) |
Apr 30, 2015 | 67.94 | 68.07 | 67.23 | 67.46 | 914,316 | -0.66(-0.96%) |
Apr 29, 2015 | 68.20 | 68.33 | 67.84 | 68.12 | 852,292 | -0.39(-0.58%) |
Apr 28, 2015 | 68.15 | 68.55 | 67.89 | 68.51 | 557,221 | +0.16(+0.23%) |
Apr 27, 2015 | 68.67 | 68.71 | 68.25 | 68.35 | 851,078 | -0.19(-0.28%) |
Apr 24, 2015 | 68.40 | 68.61 | 68.26 | 68.55 | 639,486 | +0.18(+0.27%) |
Apr 23, 2015 | 68.09 | 68.57 | 68.01 | 68.36 | 746,939 | +0.02(+0.02%) |
Apr 22, 2015 | 68.18 | 68.42 | 67.81 | 68.35 | 721,957 | +0.31(+0.46%) |
Apr 21, 2015 | 68.08 | 68.41 | 67.92 | 68.04 | 1,403,844 | -0.04(-0.06%) |
Apr 20, 2015 | 67.72 | 68.20 | 67.67 | 68.08 | 717,617 | +0.71(+1.05%) |
Apr 17, 2015 | 67.84 | 67.85 | 67.10 | 67.37 | 987,697 | -0.81(-1.18%) |
Apr 16, 2015 | 68.22 | 68.40 | 68.10 | 68.18 | 722,743 | -0.21(-0.31%) |
Apr 15, 2015 | 68.45 | 68.71 | 68.32 | 68.39 | 786,671 | +0.11(+0.16%) |
Apr 14, 2015 | 68.19 | 68.39 | 67.85 | 68.28 | 781,364 | +0.03(+0.04%) |
Apr 13, 2015 | 68.51 | 68.76 | 68.22 | 68.25 | 935,617 | -0.30(-0.44%) |
Apr 10, 2015 | 68.54 | 68.66 | 68.31 | 68.56 | 844,317 | +0.15(+0.22%) |
Apr 09, 2015 | 68.04 | 68.49 | 67.91 | 68.40 | 692,724 | +0.29(+0.43%) |
Apr 08, 2015 | 67.98 | 68.22 | 67.77 | 68.11 | 1,141,183 | +0.20(+0.30%) |
Apr 07, 2015 | 68.14 | 68.36 | 67.91 | 67.91 | 833,985 | -0.24(-0.35%) |
Apr 06, 2015 | 67.30 | 68.33 | 67.23 | 68.14 | 927,111 | +0.56(+0.83%) |
Apr 02, 2015 | 67.58 | 67.58 | 67.58 | 0 | +0.17(+0.25%) | |
Apr 01, 2015 | 67.71 | 67.78 | 67.04 | 67.41 | 2,033,253 | -0.19(-0.29%) |
Mar 31, 2015 | 67.97 | 68.25 | 67.61 | 67.61 | 972,405 | -0.65(-0.95%) |
Mar 30, 2015 | 67.72 | 68.36 | 67.72 | 68.25 | 1,387,504 | +0.82(+1.22%) |
Mar 27, 2015 | 67.14 | 67.50 | 67.13 | 67.43 | 799,181 | +0.21(+0.31%) |
Mar 26, 2015 | 67.13 | 67.51 | 66.83 | 67.22 | 1,174,317 | -0.13(-0.20%) |
Mar 25, 2015 | 68.50 | 68.50 | 67.34 | 67.35 | 828,177 | -1.01(-1.47%) |
Mar 24, 2015 | 68.64 | 68.85 | 68.35 | 68.36 | 848,822 | -0.29(-0.43%) |
Mar 23, 2015 | 68.67 | 68.93 | 68.64 | 68.66 | 671,986 | -0.03(-0.05%) |
Mar 20, 2015 | 68.51 | 68.97 | 68.42 | 68.69 | 937,902 | +0.51(+0.75%) |
Mar 19, 2015 | 68.39 | 68.42 | 67.97 | 68.18 | 1,004,049 | -0.37(-0.54%) |
Mar 18, 2015 | 67.74 | 68.81 | 67.21 | 68.55 | 965,288 | +0.64(+0.95%) |
Mar 17, 2015 | 68.06 | 68.06 | 67.71 | 67.91 | 1,105,174 | -0.39(-0.57%) |
Mar 16, 2015 | 67.67 | 68.30 | 67.62 | 68.30 | 919,391 | +0.93(+1.38%) |
Mar 13, 2015 | 67.86 | 67.86 | 66.97 | 67.37 | 999,431 | -0.55(-0.81%) |
Mar 12, 2015 | 67.31 | 67.96 | 67.31 | 67.92 | 1,108,878 | +0.84(+1.26%) |
Mar 11, 2015 | 67.38 | 67.38 | 67.03 | 67.08 | 973,634 | -0.20(-0.30%) |
Mar 10, 2015 | 67.86 | 67.88 | 67.26 | 67.28 | 1,359,253 | -1.03(-1.50%) |
Mar 09, 2015 | 67.93 | 68.45 | 67.93 | 68.31 | 1,060,267 | +0.41(+0.60%) |
Mar 06, 2015 | 68.61 | 68.61 | 67.75 | 67.90 | 1,153,146 | -0.97(-1.41%) |
Mar 05, 2015 | 68.80 | 68.92 | 68.63 | 68.87 | 785,757 | +0.19(+0.28%) |
Mar 04, 2015 | 69.08 | 68.51 | 68.67 | 858,361 | -0.40(-0.58%) | |
Mar 03, 2015 | 68.94 | 69.08 | 1,388,740 | -0.45(-0.65%) |