Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2015 | 67.97 | 67.97 | 67.78 | 67.85 | 2,510,829 | -0.02(-0.03%) |
Feb 27, 2015 | 67.78 | 67.88 | 67.76 | 67.87 | 2,261,169 | +0.09(+0.13%) |
Feb 26, 2015 | 67.75 | 67.88 | 67.73 | 67.78 | 2,842,402 | +0.09(+0.13%) |
Feb 25, 2015 | 67.61 | 67.75 | 67.60 | 67.70 | 9,150,575 | +0.03(+0.05%) |
Feb 24, 2015 | 67.53 | 67.70 | 67.50 | 67.66 | 1,952,749 | +0.12(+0.18%) |
Feb 23, 2015 | 67.41 | 67.56 | 67.36 | 67.54 | 970,694 | +0.07(+0.10%) |
Feb 20, 2015 | 67.37 | 67.47 | 67.24 | 67.47 | 2,344,888 | +0.14(+0.20%) |
Feb 19, 2015 | 67.36 | 67.41 | 67.27 | 67.34 | 1,658,918 | -0.07(-0.10%) |
Feb 18, 2015 | 67.22 | 67.44 | 67.18 | 67.41 | 3,648,560 | +0.17(+0.25%) |
Feb 17, 2015 | 67.30 | 67.36 | 67.19 | 67.24 | 6,625,776 | -0.03(-0.05%) |
Feb 13, 2015 | 67.15 | 67.27 | 67.27 | 67.27 | 2,896,917 | +0.17(+0.25%) |
Feb 12, 2015 | 67.08 | 67.10 | 67.00 | 67.10 | 3,280,999 | +0.03(+0.05%) |
Feb 11, 2015 | 67.01 | 67.08 | 66.91 | 67.06 | 2,329,812 | +0.02(+0.03%) |
Feb 10, 2015 | 66.98 | 67.08 | 66.91 | 67.05 | 4,287,887 | +0.19(+0.28%) |
Feb 09, 2015 | 66.95 | 67.03 | 66.84 | 66.86 | 2,571,383 | -0.07(-0.10%) |
Feb 06, 2015 | 66.89 | 66.96 | 66.83 | 66.93 | 4,939,596 | +0.14(+0.20%) |
Feb 05, 2015 | 66.47 | 66.83 | 66.47 | 66.79 | 6,241,186 | +0.39(+0.59%) |
Feb 04, 2015 | 66.55 | 66.59 | 66.38 | 66.40 | 3,005,941 | -0.19(-0.28%) |
Feb 03, 2015 | 66.30 | 66.69 | 66.28 | 66.59 | 4,575,623 | +0.32(+0.49%) |