Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 67.60 | 67.63 | 66.94 | 67.05 | 179,546 | -0.60(-0.89%) |
May 28, 2015 | 67.81 | 67.81 | 67.52 | 67.65 | 94,142 | -0.25(-0.37%) |
May 27, 2015 | 67.36 | 67.95 | 67.15 | 67.90 | 131,921 | +0.73(+1.09%) |
May 26, 2015 | 67.71 | 67.72 | 66.99 | 67.17 | 158,846 | -0.70(-1.03%) |
May 22, 2015 | 67.81 | 67.87 | 67.87 | 67.87 | 177,100 | +0.07(+0.10%) |
May 21, 2015 | 67.49 | 67.89 | 67.42 | 67.80 | 114,318 | +0.52(+0.77%) |
May 20, 2015 | 67.41 | 67.53 | 66.81 | 67.28 | 139,560 | +0.09(+0.13%) |
May 19, 2015 | 67.71 | 67.92 | 67.09 | 67.19 | 245,770 | -0.45(-0.67%) |
May 18, 2015 | 67.16 | 67.75 | 67.04 | 67.64 | 165,368 | +0.41(+0.61%) |
May 15, 2015 | 67.68 | 67.70 | 67.21 | 67.23 | 155,801 | -0.27(-0.40%) |
May 14, 2015 | 66.98 | 67.54 | 66.71 | 67.50 | 145,534 | +0.92(+1.38%) |
May 13, 2015 | 66.70 | 66.87 | 66.47 | 66.58 | 193,088 | +0.03(+0.05%) |
May 12, 2015 | 66.50 | 66.73 | 65.90 | 66.55 | 178,286 | -0.39(-0.58%) |
May 11, 2015 | 67.02 | 67.44 | 66.88 | 66.94 | 116,198 | -0.16(-0.24%) |
May 08, 2015 | 67.07 | 67.29 | 66.96 | 67.10 | 226,175 | +0.48(+0.72%) |
May 07, 2015 | 66.26 | 66.71 | 66.01 | 66.62 | 303,347 | +0.58(+0.88%) |
May 06, 2015 | 66.33 | 66.44 | 65.61 | 66.04 | 432,962 | -0.07(-0.11%) |
May 05, 2015 | 66.59 | 66.74 | 65.96 | 66.11 | 286,230 | -0.48(-0.72%) |
May 04, 2015 | 66.69 | 66.88 | 66.50 | 66.59 | 241,582 | +0.05(+0.08%) |
May 01, 2015 | 66.43 | 66.76 | 65.90 | 66.54 | 571,935 | +0.06(+0.09%) |
Apr 30, 2015 | 67.20 | 67.46 | 66.14 | 66.48 | 285,048 | -1.01(-1.50%) |
Apr 29, 2015 | 67.01 | 68.03 | 66.72 | 67.49 | 325,317 | +0.00(+0.00%) |
Apr 28, 2015 | 68.35 | 68.35 | 67.28 | 67.49 | 747,203 | -0.81(-1.19%) |
Apr 27, 2015 | 68.64 | 69.02 | 68.15 | 68.30 | 450,050 | -0.11(-0.16%) |
Apr 24, 2015 | 68.40 | 68.77 | 68.36 | 68.41 | 489,717 | +1.02(+1.51%) |
Apr 23, 2015 | 67.45 | 67.63 | 67.14 | 67.39 | 160,312 | +0.17(+0.25%) |
Apr 22, 2015 | 66.91 | 67.33 | 66.58 | 67.22 | 197,715 | +0.51(+0.76%) |
Apr 21, 2015 | 66.86 | 67.03 | 66.68 | 66.71 | 202,634 | +0.08(+0.12%) |
Apr 20, 2015 | 66.07 | 66.71 | 65.98 | 66.63 | 332,366 | +0.91(+1.38%) |
Apr 17, 2015 | 66.47 | 66.49 | 65.45 | 65.72 | 199,118 | -1.33(-1.98%) |
Apr 16, 2015 | 66.46 | 67.15 | 66.38 | 67.05 | 652,874 | +0.77(+1.16%) |
Apr 15, 2015 | 66.27 | 66.42 | 65.95 | 66.28 | 468,930 | +0.13(+0.20%) |
Apr 14, 2015 | 66.28 | 66.43 | 65.58 | 66.15 | 318,368 | -0.12(-0.18%) |
Apr 13, 2015 | 66.37 | 66.84 | 66.21 | 66.27 | 186,326 | +0.02(+0.03%) |
Apr 10, 2015 | 66.16 | 66.27 | 66.03 | 66.25 | 198,838 | +0.27(+0.41%) |
Apr 09, 2015 | 65.86 | 66.05 | 65.37 | 65.98 | 217,049 | +0.09(+0.14%) |
Apr 08, 2015 | 65.34 | 65.96 | 65.29 | 65.89 | 163,142 | +0.72(+1.10%) |
Apr 07, 2015 | 65.07 | 65.72 | 65.07 | 65.17 | 265,800 | +0.14(+0.22%) |
Apr 06, 2015 | 64.22 | 65.23 | 64.06 | 65.03 | 320,643 | +0.44(+0.68%) |
Apr 02, 2015 | 64.47 | 64.59 | 64.59 | 64.59 | 199,900 | +0.15(+0.23%) |
Apr 01, 2015 | 64.96 | 65.05 | 64.11 | 64.44 | 596,977 | -0.48(-0.74%) |
Mar 31, 2015 | 65.05 | 65.54 | 64.91 | 64.92 | 192,656 | -0.39(-0.60%) |
Mar 30, 2015 | 65.29 | 65.57 | 64.83 | 65.31 | 177,819 | +0.34(+0.52%) |
Mar 27, 2015 | 64.72 | 65.13 | 64.61 | 64.97 | 163,505 | +0.21(+0.32%) |
Mar 26, 2015 | 64.50 | 65.03 | 64.31 | 64.76 | 200,220 | -0.17(-0.26%) |
Mar 25, 2015 | 66.57 | 66.57 | 64.91 | 64.93 | 444,371 | -1.42(-2.14%) |
Mar 24, 2015 | 66.16 | 66.61 | 66.16 | 66.35 | 273,448 | +0.13(+0.20%) |
Mar 23, 2015 | 66.15 | 66.54 | 66.00 | 66.22 | 175,833 | +0.08(+0.12%) |
Mar 20, 2015 | 66.38 | 66.49 | 66.14 | 66.14 | 205,420 | +0.14(+0.21%) |
Mar 19, 2015 | 65.82 | 66.10 | 65.71 | 66.00 | 264,978 | +0.11(+0.17%) |
Mar 18, 2015 | 65.07 | 66.02 | 64.93 | 65.89 | 227,132 | +0.60(+0.92%) |
Mar 17, 2015 | 64.87 | 65.39 | 64.83 | 65.29 | 209,892 | +0.19(+0.29%) |
Mar 16, 2015 | 64.88 | 65.17 | 64.50 | 65.10 | 226,360 | +0.36(+0.55%) |
Mar 13, 2015 | 65.20 | 65.40 | 64.43 | 64.74 | 221,604 | -0.55(-0.84%) |
Mar 12, 2015 | 64.70 | 65.33 | 64.70 | 65.29 | 158,720 | +0.80(+1.24%) |
Mar 11, 2015 | 64.56 | 64.99 | 64.36 | 64.49 | 239,051 | -0.04(-0.06%) |
Mar 10, 2015 | 65.23 | 65.23 | 64.41 | 64.53 | 349,617 | -1.25(-1.90%) |
Mar 09, 2015 | 65.77 | 65.88 | 65.49 | 65.78 | 232,845 | +0.03(+0.05%) |
Mar 06, 2015 | 66.23 | 66.64 | 65.62 | 65.75 | 224,919 | -0.67(-1.01%) |
Mar 05, 2015 | 66.12 | 66.59 | 65.96 | 66.42 | 285,849 | +0.41(+0.62%) |
Mar 04, 2015 | 66.06 | 66.28 | 65.62 | 66.01 | 404,876 | -0.30(-0.45%) |
Mar 03, 2015 | 66.54 | 66.54 | 66.11 | 66.31 | 336,080 | -0.45(-0.67%) |