Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 74.20 | 75.64 | 74.17 | 74.88 | 884,342 | +0.51(+0.69%) |
Mar 30, 2015 | 74.48 | 74.93 | 74.15 | 74.37 | 641,935 | +0.10(+0.13%) |
Mar 27, 2015 | 74.04 | 74.83 | 73.76 | 74.28 | 701,061 | +0.36(+0.48%) |
Mar 26, 2015 | 73.92 | 74.49 | 73.21 | 73.92 | 769,681 | -0.30(-0.40%) |
Mar 25, 2015 | 75.85 | 75.92 | 74.06 | 74.22 | 649,585 | -1.18(-1.57%) |
Mar 24, 2015 | 76.14 | 76.20 | 75.23 | 75.40 | 751,619 | -0.36(-0.47%) |
Mar 23, 2015 | 75.92 | 76.29 | 75.53 | 75.76 | 660,631 | -0.28(-0.36%) |
Mar 20, 2015 | 74.42 | 76.27 | 74.42 | 76.03 | 1,355,673 | +1.77(+2.38%) |
Mar 19, 2015 | 74.32 | 74.72 | 73.74 | 74.27 | 604,834 | +0.02(+0.03%) |
Mar 18, 2015 | 73.57 | 74.75 | 73.24 | 74.24 | 949,118 | +0.42(+0.57%) |
Mar 17, 2015 | 72.88 | 73.97 | 72.75 | 73.82 | 773,472 | +0.83(+1.14%) |
Mar 16, 2015 | 72.07 | 73.23 | 72.00 | 72.99 | 563,225 | +1.44(+2.01%) |
Mar 13, 2015 | 71.76 | 72.10 | 70.83 | 71.55 | 404,231 | -0.35(-0.48%) |
Mar 12, 2015 | 71.34 | 72.04 | 70.96 | 71.90 | 537,445 | +0.96(+1.35%) |
Mar 11, 2015 | 72.10 | 72.41 | 70.78 | 70.94 | 787,702 | -1.01(-1.41%) |
Mar 10, 2015 | 71.44 | 72.19 | 71.42 | 71.95 | 520,733 | -0.06(-0.09%) |
Mar 09, 2015 | 72.07 | 72.58 | 71.87 | 72.02 | 555,819 | +0.08(+0.11%) |
Mar 06, 2015 | 72.25 | 72.55 | 71.63 | 71.94 | 684,447 | -0.47(-0.65%) |
Mar 05, 2015 | 73.16 | 73.54 | 72.30 | 72.41 | 1,166,809 | -0.73(-0.99%) |
Mar 04, 2015 | 73.38 | 73.73 | 72.65 | 73.13 | 1,001,946 | -0.28(-0.39%) |
Mar 03, 2015 | 72.81 | 73.53 | 72.54 | 73.42 | 1,329,272 | +0.48(+0.65%) |
Mar 02, 2015 | 71.93 | 73.24 | 71.77 | 72.94 | 1,392,843 | +1.23(+1.71%) |
Feb 27, 2015 | 70.92 | 72.19 | 70.80 | 71.71 | 2,614,033 | +1.18(+1.67%) |
Feb 26, 2015 | 67.47 | 71.48 | 67.45 | 70.53 | 4,432,654 | +3.43(+5.10%) |
Feb 25, 2015 | 66.03 | 67.20 | 65.85 | 67.11 | 1,956,991 | +0.89(+1.34%) |
Feb 24, 2015 | 66.16 | 66.69 | 65.78 | 66.22 | 822,338 | -0.35(-0.52%) |
Feb 23, 2015 | 66.21 | 66.73 | 65.95 | 66.56 | 876,791 | +0.31(+0.46%) |
Feb 20, 2015 | 65.51 | 66.55 | 65.48 | 66.26 | 701,185 | +0.84(+1.28%) |
Feb 19, 2015 | 66.58 | 66.65 | 65.35 | 65.42 | 1,144,177 | -1.15(-1.72%) |
Feb 18, 2015 | 66.77 | 67.14 | 66.27 | 66.56 | 451,782 | -0.49(-0.73%) |
Feb 17, 2015 | 67.66 | 67.78 | 66.82 | 67.06 | 281,579 | -0.52(-0.77%) |
Feb 13, 2015 | 67.37 | 67.57 | 67.57 | 67.57 | 689,010 | +0.42(+0.63%) |
Feb 12, 2015 | 67.79 | 67.79 | 66.78 | 67.15 | 330,692 | +0.05(+0.07%) |
Feb 11, 2015 | 67.45 | 67.74 | 66.44 | 67.11 | 532,963 | -0.40(-0.60%) |
Feb 10, 2015 | 67.27 | 67.66 | 67.18 | 67.51 | 493,136 | +0.72(+1.08%) |
Feb 09, 2015 | 67.03 | 67.14 | 66.41 | 66.79 | 463,698 | -0.38(-0.57%) |
Feb 06, 2015 | 66.02 | 67.49 | 65.92 | 67.17 | 763,608 | +1.45(+2.21%) |
Feb 05, 2015 | 66.22 | 66.56 | 65.29 | 65.72 | 938,428 | -0.58(-0.88%) |
Feb 04, 2015 | 66.93 | 67.24 | 65.84 | 66.30 | 910,437 | -1.32(-1.95%) |
Feb 03, 2015 | 66.14 | 67.78 | 65.89 | 67.61 | 704,300 | +1.85(+2.81%) |
Feb 02, 2015 | 66.00 | 66.10 | 64.50 | 65.77 | 734,188 | -0.06(-0.10%) |
Jan 30, 2015 | 67.15 | 67.36 | 65.62 | 65.83 | 1,006,381 | -1.91(-2.81%) |
Jan 29, 2015 | 67.49 | 68.12 | 66.91 | 67.74 | 933,220 | +0.53(+0.79%) |
Jan 28, 2015 | 68.26 | 68.46 | 67.09 | 67.20 | 548,205 | -0.77(-1.13%) |
Jan 27, 2015 | 67.61 | 68.64 | 67.61 | 67.97 | 731,305 | -0.26(-0.38%) |
Jan 26, 2015 | 68.08 | 68.64 | 67.52 | 68.23 | 900,245 | -0.26(-0.38%) |
Jan 23, 2015 | 69.89 | 69.89 | 68.41 | 68.49 | 643,212 | -1.28(-1.83%) |
Jan 22, 2015 | 68.71 | 70.04 | 68.03 | 69.76 | 463,441 | +1.42(+2.08%) |
Jan 21, 2015 | 67.95 | 68.49 | 67.91 | 68.34 | 309,536 | +0.24(+0.36%) |
Jan 20, 2015 | 68.36 | 68.71 | 66.77 | 68.10 | 514,124 | -0.26(-0.38%) |
Jan 16, 2015 | 67.70 | 68.40 | 67.29 | 68.36 | 319,581 | +0.67(+0.99%) |
Jan 15, 2015 | 69.08 | 69.20 | 67.44 | 67.69 | 480,277 | -1.37(-1.99%) |
Jan 14, 2015 | 69.49 | 69.87 | 68.67 | 69.06 | 651,846 | -0.94(-1.34%) |
Jan 13, 2015 | 70.42 | 71.07 | 69.23 | 70.00 | 513,252 | +0.19(+0.28%) |
Jan 12, 2015 | 68.52 | 69.97 | 68.24 | 69.80 | 492,646 | +1.29(+1.89%) |
Jan 09, 2015 | 69.25 | 69.25 | 68.21 | 68.51 | 429,472 | -0.79(-1.14%) |
Jan 08, 2015 | 68.83 | 69.46 | 68.62 | 69.30 | 488,792 | +0.73(+1.06%) |
Jan 07, 2015 | 67.34 | 68.67 | 67.34 | 68.58 | 498,524 | +1.62(+2.43%) |
Jan 06, 2015 | 68.01 | 68.32 | 66.26 | 66.95 | 834,397 | -1.20(-1.77%) |
Jan 05, 2015 | 69.27 | 69.27 | 67.97 | 68.16 | 678,687 | -1.32(-1.90%) |