Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 69.05 | 69.30 | 68.67 | 68.77 | 6,842,107 | -0.48(-0.69%) |
May 28, 2015 | 69.24 | 69.39 | 69.06 | 69.24 | 3,610,685 | -0.12(-0.17%) |
May 27, 2015 | 68.98 | 69.45 | 68.84 | 69.36 | 4,025,128 | +0.51(+0.75%) |
May 26, 2015 | 69.29 | 69.50 | 68.73 | 68.85 | 5,920,624 | -0.50(-0.71%) |
May 22, 2015 | 69.45 | 69.34 | 69.34 | 69.34 | 3,288,514 | -0.12(-0.17%) |
May 21, 2015 | 69.04 | 69.61 | 69.04 | 69.46 | 3,251,412 | +0.27(+0.39%) |
May 20, 2015 | 69.28 | 69.49 | 68.95 | 69.19 | 8,219,345 | -0.08(-0.12%) |
May 19, 2015 | 69.48 | 69.62 | 69.20 | 69.27 | 5,154,330 | -0.02(-0.03%) |
May 18, 2015 | 68.91 | 69.41 | 68.89 | 69.29 | 4,395,490 | +0.26(+0.38%) |
May 15, 2015 | 68.56 | 69.03 | 68.49 | 69.03 | 7,977,636 | +0.55(+0.80%) |
May 14, 2015 | 68.43 | 68.57 | 68.06 | 68.48 | 7,578,635 | +0.31(+0.45%) |
May 13, 2015 | 68.64 | 68.87 | 68.11 | 68.17 | 8,789,495 | -0.43(-0.63%) |
May 12, 2015 | 68.35 | 68.86 | 68.08 | 68.60 | 8,333,232 | -0.13(-0.18%) |
May 11, 2015 | 68.98 | 69.33 | 68.72 | 68.73 | 7,708,336 | -0.31(-0.44%) |
May 08, 2015 | 69.00 | 69.32 | 68.97 | 69.04 | 6,295,239 | +0.73(+1.07%) |
May 07, 2015 | 67.95 | 68.43 | 67.78 | 68.31 | 6,537,983 | +0.35(+0.52%) |
May 06, 2015 | 68.41 | 68.50 | 67.62 | 67.95 | 9,207,344 | -0.28(-0.41%) |
May 05, 2015 | 69.17 | 69.17 | 68.22 | 68.23 | 8,717,593 | -0.72(-1.05%) |
May 04, 2015 | 69.35 | 69.35 | 68.85 | 68.96 | 4,350,468 | +0.14(+0.21%) |
May 01, 2015 | 68.22 | 68.84 | 68.13 | 68.81 | 6,779,657 | +0.94(+1.38%) |
Apr 30, 2015 | 68.32 | 68.76 | 67.57 | 67.87 | 11,875,338 | -0.77(-1.12%) |
Apr 29, 2015 | 68.78 | 69.05 | 68.36 | 68.64 | 8,037,132 | -0.47(-0.68%) |
Apr 28, 2015 | 69.24 | 69.29 | 68.61 | 69.11 | 6,176,073 | -0.24(-0.35%) |
Apr 27, 2015 | 70.14 | 70.20 | 69.28 | 69.35 | 7,684,034 | -0.61(-0.88%) |
Apr 24, 2015 | 69.62 | 70.02 | 69.50 | 69.96 | 5,356,686 | +0.94(+1.36%) |
Apr 23, 2015 | 68.59 | 69.39 | 68.55 | 69.03 | 4,588,876 | +0.34(+0.50%) |
Apr 22, 2015 | 68.80 | 68.81 | 68.29 | 68.68 | 3,842,336 | +0.06(+0.09%) |
Apr 21, 2015 | 68.55 | 68.87 | 68.40 | 68.62 | 4,346,675 | +0.07(+0.11%) |
Apr 20, 2015 | 68.09 | 68.66 | 68.09 | 68.55 | 4,549,137 | +0.75(+1.10%) |
Apr 17, 2015 | 68.45 | 68.48 | 67.59 | 67.80 | 9,532,812 | -1.02(-1.48%) |
Apr 16, 2015 | 68.84 | 68.97 | 68.66 | 68.82 | 7,611,417 | +0.14(+0.20%) |
Apr 15, 2015 | 68.86 | 69.07 | 68.65 | 68.68 | 6,390,301 | +0.00(+0.00%) |
Apr 14, 2015 | 68.50 | 68.90 | 68.26 | 68.68 | 3,240,296 | -0.04(-0.05%) |
Apr 13, 2015 | 69.04 | 69.24 | 68.71 | 68.72 | 3,491,548 | -0.38(-0.55%) |
Apr 10, 2015 | 68.96 | 69.17 | 68.86 | 69.10 | 4,407,322 | +0.23(+0.34%) |
Apr 09, 2015 | 68.79 | 69.07 | 68.37 | 68.87 | 5,826,931 | +0.06(+0.09%) |
Apr 08, 2015 | 68.33 | 68.81 | 68.28 | 68.80 | 4,713,970 | +0.64(+0.94%) |
Apr 07, 2015 | 68.54 | 68.67 | 68.16 | 68.16 | 3,493,758 | -0.38(-0.55%) |
Apr 06, 2015 | 67.82 | 68.82 | 67.74 | 68.54 | 5,535,832 | +0.32(+0.48%) |
Apr 02, 2015 | 67.55 | 68.22 | 68.22 | 68.22 | 4,953,964 | +0.60(+0.89%) |
Apr 01, 2015 | 67.76 | 67.94 | 67.17 | 67.61 | 8,156,022 | -0.30(-0.44%) |
Mar 31, 2015 | 68.11 | 68.63 | 67.71 | 67.91 | 9,020,516 | -0.30(-0.44%) |
Mar 30, 2015 | 67.74 | 68.41 | 67.74 | 68.21 | 5,096,213 | +0.69(+1.03%) |
Mar 27, 2015 | 67.07 | 67.65 | 67.07 | 67.51 | 3,730,186 | +0.34(+0.51%) |
Mar 26, 2015 | 67.21 | 67.58 | 66.92 | 67.17 | 5,607,795 | -0.42(-0.63%) |
Mar 25, 2015 | 68.60 | 68.78 | 67.59 | 67.59 | 6,574,977 | -1.12(-1.63%) |
Mar 24, 2015 | 69.05 | 69.17 | 68.69 | 68.71 | 5,853,552 | -0.36(-0.52%) |
Mar 23, 2015 | 69.14 | 69.51 | 69.06 | 69.07 | 4,139,426 | -0.12(-0.17%) |
Mar 20, 2015 | 68.88 | 69.33 | 68.74 | 69.19 | 6,927,367 | +0.76(+1.11%) |
Mar 19, 2015 | 68.55 | 69.08 | 68.18 | 68.43 | 5,071,563 | -0.10(-0.14%) |
Mar 18, 2015 | 67.80 | 68.74 | 67.30 | 68.53 | 8,592,944 | +0.60(+0.89%) |
Mar 17, 2015 | 67.85 | 68.12 | 67.69 | 67.92 | 5,485,529 | -0.38(-0.55%) |
Mar 16, 2015 | 67.76 | 68.34 | 67.76 | 68.30 | 6,068,208 | +0.79(+1.17%) |
Mar 13, 2015 | 67.95 | 68.03 | 67.16 | 67.51 | 6,215,316 | -0.54(-0.79%) |
Mar 12, 2015 | 66.95 | 68.10 | 66.95 | 68.05 | 7,705,686 | +1.36(+2.03%) |
Mar 11, 2015 | 67.18 | 67.24 | 66.68 | 66.69 | 5,112,726 | -0.37(-0.55%) |
Mar 10, 2015 | 67.58 | 67.65 | 67.04 | 67.06 | 7,955,917 | -1.06(-1.56%) |
Mar 09, 2015 | 67.79 | 68.20 | 67.74 | 68.12 | 4,703,621 | +0.39(+0.57%) |
Mar 06, 2015 | 68.32 | 68.42 | 67.60 | 67.74 | 8,742,109 | -0.82(-1.19%) |
Mar 05, 2015 | 68.72 | 68.73 | 68.43 | 68.55 | 8,666,617 | +0.04(+0.07%) |
Mar 04, 2015 | 68.82 | 68.87 | 68.26 | 68.51 | 5,184,783 | -0.36(-0.52%) |
Mar 03, 2015 | 68.92 | 68.94 | 68.47 | 68.87 | 6,708,176 | -0.19(-0.27%) |