Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 66.48 | 66.57 | 66.36 | 66.45 | 4,297,499 | +0.22(+0.34%) |
Jun 29, 2015 | 66.47 | 66.52 | 66.23 | 66.23 | 7,709,129 | -0.48(-0.73%) |
Jun 26, 2015 | 66.86 | 66.90 | 66.67 | 66.71 | 5,173,632 | -0.22(-0.34%) |
Jun 25, 2015 | 67.09 | 67.09 | 66.90 | 66.93 | 5,267,154 | -0.10(-0.15%) |
Jun 24, 2015 | 67.12 | 67.16 | 67.00 | 67.04 | 3,825,818 | -0.12(-0.18%) |
Jun 23, 2015 | 67.12 | 67.21 | 67.09 | 67.16 | 1,608,277 | -0.02(-0.03%) |
Jun 22, 2015 | 67.19 | 67.30 | 67.12 | 67.18 | 3,414,787 | +0.26(+0.39%) |
Jun 19, 2015 | 66.97 | 67.09 | 66.91 | 66.92 | 4,375,317 | -0.05(-0.08%) |
Jun 18, 2015 | 66.85 | 67.06 | 66.85 | 66.97 | 4,965,592 | +0.17(+0.26%) |
Jun 17, 2015 | 66.83 | 66.90 | 66.57 | 66.80 | 4,348,760 | -0.03(-0.05%) |
Jun 16, 2015 | 66.67 | 66.85 | 66.59 | 66.83 | 3,772,742 | +0.28(+0.42%) |
Jun 15, 2015 | 66.73 | 66.81 | 66.54 | 66.55 | 10,263,283 | -0.35(-0.52%) |
Jun 12, 2015 | 66.99 | 67.04 | 66.90 | 66.90 | 6,507,829 | -0.17(-0.26%) |
Jun 11, 2015 | 67.04 | 67.12 | 66.99 | 67.07 | 4,304,044 | +0.16(+0.23%) |
Jun 10, 2015 | 66.90 | 67.02 | 66.87 | 66.92 | 5,487,058 | +0.00(+0.00%) |
Jun 09, 2015 | 67.07 | 67.02 | 66.81 | 66.92 | 7,465,947 | -0.10(-0.15%) |
Jun 08, 2015 | 67.14 | 67.19 | 66.99 | 67.02 | 6,567,062 | -0.07(-0.10%) |
Jun 05, 2015 | 67.00 | 67.16 | 66.97 | 67.09 | 4,949,121 | -0.16(-0.23%) |
Jun 04, 2015 | 67.35 | 67.42 | 67.23 | 67.25 | 6,245,697 | -0.16(-0.23%) |
Jun 03, 2015 | 67.69 | 67.75 | 67.31 | 67.40 | 7,201,693 | -0.35(-0.51%) |
Jun 02, 2015 | 67.82 | 67.83 | 67.64 | 67.75 | 3,111,950 | -0.07(-0.10%) |
Jun 01, 2015 | 67.76 | 67.89 | 67.76 | 67.82 | 5,074,337 | -0.03(-0.04%) |
May 29, 2015 | 67.77 | 67.84 | 67.71 | 67.84 | 3,572,810 | +0.07(+0.10%) |
May 28, 2015 | 67.76 | 67.79 | 67.68 | 67.77 | 3,614,760 | -0.07(-0.10%) |
May 27, 2015 | 67.74 | 67.84 | 67.72 | 67.84 | 3,818,171 | +0.17(+0.25%) |
May 26, 2015 | 67.74 | 67.74 | 67.65 | 67.67 | 3,598,192 | -0.10(-0.15%) |
May 22, 2015 | 67.64 | 67.77 | 67.77 | 67.77 | 2,664,027 | +0.09(+0.13%) |
May 21, 2015 | 67.65 | 67.74 | 67.57 | 67.69 | 4,120,154 | +0.07(+0.10%) |
May 20, 2015 | 67.65 | 67.69 | 67.55 | 67.62 | 3,234,767 | +0.00(+0.00%) |
May 19, 2015 | 67.67 | 67.74 | 67.60 | 67.62 | 3,682,489 | -0.14(-0.21%) |
May 18, 2015 | 67.77 | 67.82 | 67.70 | 67.76 | 2,178,484 | -0.14(-0.20%) |
May 15, 2015 | 67.88 | 67.91 | 67.70 | 67.89 | 4,420,771 | +0.07(+0.10%) |
May 14, 2015 | 67.70 | 67.86 | 67.64 | 67.82 | 5,957,672 | +0.36(+0.54%) |
May 13, 2015 | 67.60 | 67.70 | 67.41 | 67.46 | 7,388,193 | -0.10(-0.15%) |
May 12, 2015 | 67.43 | 67.65 | 67.37 | 67.57 | 6,736,564 | -0.02(-0.03%) |
May 11, 2015 | 67.89 | 67.89 | 67.55 | 67.58 | 5,650,524 | -0.29(-0.43%) |
May 08, 2015 | 67.76 | 67.95 | 67.69 | 67.88 | 8,053,231 | +0.43(+0.64%) |
May 07, 2015 | 67.43 | 67.60 | 67.41 | 67.45 | 4,009,776 | -0.05(-0.08%) |
May 06, 2015 | 67.69 | 67.72 | 67.45 | 67.50 | 5,037,731 | -0.21(-0.31%) |
May 05, 2015 | 67.76 | 67.77 | 67.55 | 67.70 | 8,686,673 | -0.05(-0.08%) |
May 04, 2015 | 67.79 | 67.81 | 67.69 | 67.76 | 3,012,515 | +0.05(+0.08%) |
May 01, 2015 | 67.65 | 67.74 | 67.60 | 67.70 | 2,100,293 | +0.15(+0.23%) |
Apr 30, 2015 | 67.64 | 67.64 | 67.45 | 67.55 | 6,374,561 | -0.09(-0.13%) |
Apr 29, 2015 | 67.59 | 67.71 | 67.53 | 67.64 | 4,845,018 | -0.15(-0.23%) |
Apr 28, 2015 | 67.81 | 67.81 | 67.71 | 67.79 | 4,001,393 | -0.05(-0.08%) |
Apr 27, 2015 | 67.83 | 67.91 | 67.76 | 67.84 | 3,682,327 | +0.05(+0.08%) |
Apr 24, 2015 | 67.74 | 67.81 | 67.72 | 67.79 | 3,259,557 | +0.09(+0.13%) |
Apr 23, 2015 | 67.71 | 67.80 | 67.65 | 67.71 | 2,068,618 | -0.02(-0.03%) |
Apr 22, 2015 | 67.81 | 67.83 | 67.72 | 67.72 | 1,843,467 | -0.02(-0.03%) |
Apr 21, 2015 | 67.71 | 67.86 | 67.74 | 67.74 | 3,121,778 | +0.03(+0.05%) |
Apr 20, 2015 | 67.65 | 67.77 | 67.64 | 67.71 | 2,167,016 | +0.21(+0.30%) |
Apr 17, 2015 | 67.60 | 67.62 | 67.50 | 67.50 | 3,483,746 | -0.21(-0.30%) |
Apr 16, 2015 | 67.67 | 67.73 | 67.62 | 67.71 | 2,418,889 | -0.07(-0.10%) |
Apr 15, 2015 | 67.72 | 67.84 | 67.66 | 67.77 | 3,448,258 | +0.17(+0.25%) |
Apr 14, 2015 | 67.50 | 67.62 | 67.41 | 67.60 | 2,914,507 | +0.09(+0.13%) |
Apr 13, 2015 | 67.48 | 67.60 | 67.45 | 67.52 | 3,005,940 | +0.03(+0.05%) |
Apr 10, 2015 | 67.47 | 67.52 | 67.40 | 67.48 | 1,620,074 | +0.07(+0.10%) |
Apr 09, 2015 | 67.53 | 67.56 | 67.35 | 67.42 | 3,361,408 | -0.03(-0.05%) |
Apr 08, 2015 | 67.48 | 67.50 | 67.32 | 67.45 | 2,439,087 | +0.03(+0.05%) |
Apr 07, 2015 | 67.28 | 67.48 | 67.21 | 67.42 | 2,871,482 | +0.21(+0.31%) |
Apr 06, 2015 | 67.09 | 67.28 | 66.97 | 67.21 | 3,828,618 | +0.15(+0.23%) |
Apr 02, 2015 | 66.97 | 67.06 | 67.06 | 67.06 | 3,936,755 | +0.03(+0.05%) |