Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 67.06 | 67.39 | 66.72 | 66.72 | 1,172,608 | -0.61(-0.90%) |
May 28, 2015 | 67.26 | 67.84 | 66.98 | 67.32 | 917,530 | +0.08(+0.12%) |
May 27, 2015 | 66.61 | 67.33 | 66.42 | 67.24 | 781,318 | +0.74(+1.12%) |
May 26, 2015 | 66.64 | 66.80 | 66.20 | 66.50 | 1,148,103 | -0.77(-1.15%) |
May 22, 2015 | 67.24 | 67.28 | 67.28 | 67.28 | 573,115 | -0.20(-0.29%) |
May 21, 2015 | 67.67 | 67.90 | 67.24 | 67.47 | 514,518 | -0.16(-0.24%) |
May 20, 2015 | 67.38 | 67.84 | 67.18 | 67.63 | 823,693 | +0.05(+0.08%) |
May 19, 2015 | 68.07 | 68.07 | 67.44 | 67.58 | 606,470 | -0.41(-0.61%) |
May 18, 2015 | 67.31 | 68.18 | 66.83 | 67.99 | 527,747 | +0.69(+1.03%) |
May 15, 2015 | 66.99 | 67.87 | 66.45 | 67.30 | 670,067 | +0.34(+0.51%) |
May 14, 2015 | 67.10 | 67.15 | 66.66 | 66.96 | 687,659 | +0.35(+0.53%) |
May 13, 2015 | 65.76 | 66.66 | 65.69 | 66.60 | 602,491 | +0.96(+1.46%) |
May 12, 2015 | 66.34 | 66.69 | 65.33 | 65.64 | 630,767 | -1.09(-1.63%) |
May 11, 2015 | 66.44 | 68.03 | 66.39 | 66.73 | 874,758 | +0.59(+0.89%) |
May 08, 2015 | 65.75 | 66.32 | 65.35 | 66.14 | 766,217 | +1.17(+1.80%) |
May 07, 2015 | 64.26 | 65.05 | 64.26 | 64.97 | 994,444 | +0.35(+0.54%) |
May 06, 2015 | 65.04 | 65.50 | 63.99 | 64.62 | 857,726 | -0.24(-0.37%) |
May 05, 2015 | 66.26 | 66.53 | 64.75 | 64.86 | 901,590 | -1.66(-2.49%) |
May 04, 2015 | 66.86 | 67.12 | 66.43 | 66.52 | 679,730 | -0.31(-0.47%) |
May 01, 2015 | 67.06 | 67.12 | 66.26 | 66.83 | 981,741 | +0.20(+0.30%) |
Apr 30, 2015 | 66.65 | 67.09 | 66.39 | 66.63 | 1,251,732 | -0.39(-0.58%) |
Apr 29, 2015 | 67.13 | 67.45 | 66.66 | 67.02 | 996,228 | +0.32(+0.48%) |
Apr 28, 2015 | 66.85 | 67.30 | 66.28 | 66.70 | 866,549 | -0.01(-0.01%) |
Apr 27, 2015 | 66.47 | 66.92 | 66.29 | 66.71 | 1,095,553 | +0.22(+0.33%) |
Apr 24, 2015 | 65.37 | 66.53 | 64.98 | 66.49 | 1,189,272 | +1.18(+1.81%) |
Apr 23, 2015 | 65.27 | 65.60 | 64.86 | 65.31 | 759,273 | -0.02(-0.02%) |
Apr 22, 2015 | 65.84 | 65.95 | 64.05 | 65.32 | 1,404,341 | -0.27(-0.42%) |
Apr 21, 2015 | 67.69 | 68.71 | 64.94 | 65.60 | 2,351,161 | -0.77(-1.16%) |
Apr 20, 2015 | 65.35 | 66.41 | 65.06 | 66.37 | 1,166,984 | +1.30(+2.00%) |
Apr 17, 2015 | 64.74 | 65.31 | 64.42 | 65.07 | 1,171,072 | +0.00(+0.00%) |
Apr 16, 2015 | 66.31 | 66.50 | 65.04 | 65.07 | 810,595 | -1.28(-1.93%) |
Apr 15, 2015 | 66.21 | 66.91 | 66.07 | 66.35 | 614,641 | +0.35(+0.53%) |
Apr 14, 2015 | 65.80 | 65.99 | 65.25 | 65.99 | 712,572 | +0.08(+0.12%) |
Apr 13, 2015 | 66.23 | 66.55 | 65.82 | 65.92 | 602,836 | -0.13(-0.20%) |
Apr 10, 2015 | 66.08 | 66.21 | 65.57 | 66.05 | 794,274 | +0.27(+0.42%) |
Apr 09, 2015 | 65.54 | 66.21 | 65.43 | 65.78 | 1,144,102 | -0.12(-0.19%) |
Apr 08, 2015 | 67.29 | 67.52 | 65.53 | 65.90 | 1,804,136 | -1.30(-1.94%) |
Apr 07, 2015 | 67.63 | 67.79 | 66.91 | 67.21 | 558,208 | -0.52(-0.76%) |
Apr 06, 2015 | 67.03 | 67.91 | 67.03 | 67.72 | 610,978 | +0.13(+0.20%) |
Apr 02, 2015 | 66.78 | 67.59 | 67.59 | 67.59 | 685,305 | +0.91(+1.36%) |
Apr 01, 2015 | 67.22 | 67.22 | 66.00 | 66.68 | 538,824 | -0.59(-0.87%) |
Mar 31, 2015 | 67.55 | 67.62 | 67.10 | 67.27 | 663,578 | -0.60(-0.89%) |
Mar 30, 2015 | 66.88 | 68.06 | 66.77 | 67.87 | 527,034 | +1.66(+2.50%) |
Mar 27, 2015 | 66.21 | 66.64 | 65.81 | 66.21 | 507,552 | +0.23(+0.35%) |
Mar 26, 2015 | 65.38 | 66.04 | 65.34 | 65.98 | 988,565 | +0.07(+0.11%) |
Mar 25, 2015 | 67.38 | 67.78 | 65.77 | 65.91 | 1,225,924 | -1.59(-2.36%) |
Mar 24, 2015 | 67.44 | 68.24 | 67.15 | 67.50 | 694,134 | -0.20(-0.29%) |
Mar 23, 2015 | 67.63 | 68.17 | 67.60 | 67.70 | 678,447 | +0.04(+0.06%) |
Mar 20, 2015 | 67.18 | 67.77 | 66.99 | 67.66 | 883,300 | +0.84(+1.25%) |
Mar 19, 2015 | 66.93 | 67.53 | 66.81 | 66.82 | 739,695 | -0.53(-0.79%) |
Mar 18, 2015 | 65.77 | 67.81 | 65.60 | 67.35 | 992,551 | +1.34(+2.02%) |
Mar 17, 2015 | 65.14 | 66.11 | 64.71 | 66.02 | 1,103,067 | +0.08(+0.12%) |
Mar 16, 2015 | 65.19 | 66.05 | 65.14 | 65.94 | 639,301 | +0.91(+1.39%) |
Mar 13, 2015 | 65.14 | 65.84 | 64.41 | 65.03 | 1,016,188 | -0.60(-0.92%) |
Mar 12, 2015 | 64.32 | 65.68 | 64.07 | 65.64 | 1,037,057 | +1.94(+3.04%) |
Mar 11, 2015 | 65.02 | 65.10 | 63.63 | 63.70 | 1,221,191 | -0.30(-0.46%) |
Mar 10, 2015 | 64.32 | 65.13 | 63.55 | 64.00 | 2,045,639 | -0.04(-0.06%) |
Mar 09, 2015 | 61.38 | 64.27 | 61.36 | 64.03 | 1,470,705 | +2.68(+4.36%) |
Mar 06, 2015 | 62.47 | 63.04 | 61.09 | 61.36 | 1,086,623 | -1.26(-2.01%) |
Mar 05, 2015 | 63.62 | 63.62 | 62.47 | 62.61 | 907,429 | -0.71(-1.12%) |
Mar 04, 2015 | 63.18 | 63.48 | 62.70 | 63.32 | 941,582 | -0.03(-0.05%) |
Mar 03, 2015 | 63.37 | 63.49 | 62.50 | 63.36 | 860,693 | -0.36(-0.56%) |