Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 68.00 | 68.05 | 67.94 | 68.01 | 1,439,644 | -0.01(-0.01%) |
Jun 29, 2015 | 67.96 | 68.04 | 67.89 | 68.02 | 1,907,630 | +0.19(+0.28%) |
Jun 26, 2015 | 67.83 | 67.83 | 67.80 | 67.83 | 523,325 | -0.04(-0.06%) |
Jun 25, 2015 | 67.87 | 67.89 | 67.82 | 67.87 | 872,267 | -0.03(-0.05%) |
Jun 24, 2015 | 67.90 | 67.93 | 67.87 | 67.91 | 1,900,666 | +0.01(+0.01%) |
Jun 23, 2015 | 67.87 | 67.92 | 67.86 | 67.90 | 792,137 | -0.01(-0.01%) |
Jun 22, 2015 | 67.97 | 67.99 | 67.90 | 67.91 | 539,038 | -0.09(-0.14%) |
Jun 19, 2015 | 67.99 | 68.04 | 67.99 | 68.00 | 1,278,589 | +0.03(+0.05%) |
Jun 18, 2015 | 67.96 | 67.99 | 67.90 | 67.97 | 1,263,728 | +0.03(+0.05%) |
Jun 17, 2015 | 67.87 | 67.93 | 67.76 | 67.93 | 1,919,310 | +0.04(+0.06%) |
Jun 16, 2015 | 67.87 | 67.90 | 67.85 | 67.89 | 1,177,700 | +0.04(+0.06%) |
Jun 15, 2015 | 67.88 | 67.92 | 67.84 | 67.85 | 894,859 | +0.03(+0.04%) |
Jun 12, 2015 | 67.81 | 67.87 | 67.80 | 67.82 | 772,765 | -0.03(-0.04%) |
Jun 11, 2015 | 67.80 | 67.85 | 67.76 | 67.85 | 1,223,293 | +0.07(+0.10%) |
Jun 10, 2015 | 67.80 | 67.82 | 67.76 | 67.78 | 1,932,186 | -0.04(-0.06%) |
Jun 09, 2015 | 67.83 | 67.85 | 67.79 | 67.82 | 1,848,028 | -0.03(-0.05%) |
Jun 08, 2015 | 67.83 | 67.88 | 67.83 | 67.86 | 1,104,737 | +0.03(+0.05%) |
Jun 05, 2015 | 67.78 | 67.83 | 67.75 | 67.82 | 1,290,248 | -0.12(-0.17%) |
Jun 04, 2015 | 67.93 | 67.97 | 67.87 | 67.94 | 711,791 | +0.03(+0.05%) |
Jun 03, 2015 | 67.93 | 67.93 | 67.87 | 67.91 | 796,857 | -0.08(-0.11%) |
Jun 02, 2015 | 67.98 | 67.99 | 67.94 | 67.99 | 785,861 | -0.04(-0.06%) |
Jun 01, 2015 | 68.13 | 68.13 | 68.01 | 68.03 | 648,400 | -0.07(-0.10%) |
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%) |