Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 68.16 | 68.23 | 68.10 | 68.23 | 3,552,712 | +0.07(+0.10%) |
May 28, 2015 | 68.14 | 68.17 | 68.06 | 68.16 | 3,594,426 | -0.07(-0.10%) |
May 27, 2015 | 68.12 | 68.23 | 68.10 | 68.23 | 3,796,692 | +0.17(+0.25%) |
May 26, 2015 | 68.12 | 68.12 | 68.04 | 68.05 | 3,577,951 | -0.10(-0.15%) |
May 22, 2015 | 68.02 | 68.16 | 68.16 | 68.16 | 2,649,041 | +0.09(+0.13%) |
May 21, 2015 | 68.04 | 68.12 | 67.95 | 68.07 | 4,096,977 | +0.07(+0.10%) |
May 20, 2015 | 68.04 | 68.07 | 67.93 | 68.00 | 3,216,570 | +0.00(+0.00%) |
May 19, 2015 | 68.05 | 68.12 | 67.98 | 68.00 | 3,661,773 | -0.14(-0.21%) |
May 18, 2015 | 68.16 | 68.21 | 68.09 | 68.14 | 2,166,230 | -0.14(-0.20%) |
May 15, 2015 | 68.26 | 68.30 | 68.09 | 68.28 | 4,395,902 | +0.07(+0.10%) |
May 14, 2015 | 68.09 | 68.24 | 68.02 | 68.21 | 5,924,158 | +0.36(+0.54%) |
May 13, 2015 | 67.98 | 68.09 | 67.79 | 67.84 | 7,346,632 | -0.10(-0.15%) |
May 12, 2015 | 67.81 | 68.04 | 67.75 | 67.95 | 6,698,668 | -0.02(-0.03%) |
May 11, 2015 | 68.28 | 68.28 | 67.93 | 67.97 | 5,618,738 | -0.29(-0.43%) |
May 08, 2015 | 68.14 | 68.33 | 68.07 | 68.26 | 8,007,929 | +0.43(+0.64%) |
May 07, 2015 | 67.81 | 67.98 | 67.79 | 67.83 | 3,987,219 | -0.05(-0.08%) |
May 06, 2015 | 68.07 | 68.10 | 67.83 | 67.88 | 5,009,392 | -0.21(-0.31%) |
May 05, 2015 | 68.14 | 68.16 | 67.93 | 68.09 | 8,637,807 | -0.05(-0.08%) |
May 04, 2015 | 68.17 | 68.19 | 68.07 | 68.14 | 2,995,568 | +0.05(+0.08%) |
May 01, 2015 | 68.04 | 68.12 | 67.98 | 68.09 | 2,088,478 | +0.15(+0.23%) |
Apr 30, 2015 | 68.02 | 68.02 | 67.83 | 67.93 | 6,338,702 | -0.09(-0.13%) |
Apr 29, 2015 | 67.97 | 68.10 | 67.92 | 68.02 | 4,817,763 | -0.16(-0.23%) |
Apr 28, 2015 | 68.19 | 68.19 | 68.09 | 68.18 | 3,978,884 | -0.05(-0.08%) |
Apr 27, 2015 | 68.21 | 68.30 | 68.14 | 68.23 | 3,661,613 | +0.05(+0.08%) |
Apr 24, 2015 | 68.12 | 68.19 | 68.11 | 68.18 | 3,241,220 | +0.09(+0.13%) |
Apr 23, 2015 | 68.09 | 68.19 | 68.04 | 68.09 | 2,056,982 | -0.02(-0.03%) |
Apr 22, 2015 | 68.19 | 68.21 | 68.11 | 68.11 | 1,833,097 | -0.02(-0.03%) |
Apr 21, 2015 | 68.09 | 68.24 | 68.12 | 68.12 | 3,104,216 | +0.03(+0.05%) |
Apr 20, 2015 | 68.04 | 68.16 | 68.02 | 68.09 | 2,154,825 | +0.21(+0.30%) |
Apr 17, 2015 | 67.99 | 68.00 | 67.88 | 67.88 | 3,464,149 | -0.21(-0.30%) |
Apr 16, 2015 | 68.05 | 68.12 | 68.00 | 68.09 | 2,405,281 | -0.07(-0.10%) |
Apr 15, 2015 | 68.11 | 68.23 | 68.04 | 68.16 | 3,428,860 | +0.17(+0.25%) |
Apr 14, 2015 | 67.88 | 68.00 | 67.79 | 67.99 | 2,898,112 | +0.09(+0.13%) |
Apr 13, 2015 | 67.87 | 67.99 | 67.83 | 67.90 | 2,989,031 | +0.03(+0.05%) |
Apr 10, 2015 | 67.85 | 67.90 | 67.78 | 67.87 | 1,610,961 | +0.07(+0.10%) |
Apr 09, 2015 | 67.92 | 67.94 | 67.73 | 67.80 | 3,342,499 | -0.03(-0.05%) |
Apr 08, 2015 | 67.87 | 67.88 | 67.70 | 67.83 | 2,425,366 | +0.03(+0.05%) |
Apr 07, 2015 | 67.66 | 67.87 | 67.59 | 67.80 | 2,855,329 | +0.21(+0.31%) |
Apr 06, 2015 | 67.47 | 67.66 | 67.35 | 67.59 | 3,807,081 | +0.15(+0.23%) |
Apr 02, 2015 | 67.35 | 67.43 | 67.43 | 67.43 | 3,914,609 | +0.03(+0.05%) |
Apr 01, 2015 | 67.33 | 67.42 | 67.18 | 67.40 | 4,776,833 | +0.17(+0.25%) |
Mar 31, 2015 | 67.21 | 67.33 | 67.14 | 67.23 | 3,351,991 | -0.02(-0.03%) |
Mar 30, 2015 | 67.14 | 67.35 | 67.14 | 67.25 | 2,989,338 | +0.15(+0.23%) |
Mar 27, 2015 | 67.16 | 67.21 | 67.06 | 67.09 | 1,937,591 | -0.02(-0.03%) |
Mar 26, 2015 | 67.08 | 67.20 | 66.97 | 67.11 | 4,852,070 | +0.02(+0.03%) |
Mar 25, 2015 | 67.23 | 67.30 | 67.06 | 67.09 | 4,126,225 | -0.14(-0.20%) |
Mar 24, 2015 | 67.23 | 67.30 | 67.14 | 67.23 | 3,949,505 | +0.05(+0.08%) |
Mar 23, 2015 | 67.09 | 67.20 | 67.06 | 67.18 | 3,673,859 | +0.10(+0.15%) |
Mar 20, 2015 | 66.82 | 67.09 | 66.77 | 67.08 | 4,349,299 | +0.48(+0.72%) |
Mar 19, 2015 | 67.04 | 67.14 | 66.56 | 66.60 | 5,696,697 | -0.51(-0.77%) |
Mar 18, 2015 | 66.51 | 67.11 | 66.39 | 67.11 | 6,695,392 | +0.58(+0.88%) |
Mar 17, 2015 | 66.78 | 66.78 | 66.46 | 66.53 | 6,648,577 | -0.33(-0.49%) |
Mar 16, 2015 | 66.99 | 67.02 | 66.84 | 66.85 | 3,853,197 | -0.12(-0.18%) |
Mar 13, 2015 | 67.13 | 67.18 | 66.87 | 66.97 | 3,586,071 | -0.31(-0.46%) |
Mar 12, 2015 | 67.23 | 67.30 | 67.17 | 67.28 | 2,845,999 | +0.15(+0.23%) |
Mar 11, 2015 | 67.14 | 67.25 | 66.99 | 67.13 | 4,788,493 | +0.10(+0.15%) |
Mar 10, 2015 | 67.02 | 67.14 | 66.85 | 67.02 | 7,820,809 | -0.15(-0.23%) |
Mar 09, 2015 | 67.32 | 67.37 | 67.18 | 67.18 | 5,528,865 | -0.05(-0.08%) |
Mar 06, 2015 | 67.50 | 67.52 | 67.21 | 67.23 | 7,473,528 | -0.38(-0.56%) |
Mar 05, 2015 | 67.66 | 67.66 | 67.52 | 67.61 | 3,833,236 | +0.07(+0.10%) |
Mar 04, 2015 | 67.62 | 67.64 | 67.64 | 67.54 | 3,707,011 | -0.10(-0.15%) |
Mar 03, 2015 | 67.83 | 67.88 | 67.64 | 67.64 | 6,801,000 | -0.21(-0.30%) |