Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 75.08 | 76.53 | 75.05 | 75.77 | 873,970 | +0.52(+0.69%) |
Mar 30, 2015 | 75.36 | 75.82 | 75.03 | 75.26 | 634,407 | +0.10(+0.13%) |
Mar 27, 2015 | 74.92 | 75.72 | 74.63 | 75.16 | 692,839 | +0.36(+0.48%) |
Mar 26, 2015 | 74.80 | 75.38 | 74.08 | 74.80 | 760,654 | -0.30(-0.40%) |
Mar 25, 2015 | 76.75 | 76.82 | 74.94 | 75.10 | 641,967 | -1.20(-1.57%) |
Mar 24, 2015 | 77.04 | 77.11 | 76.12 | 76.30 | 742,803 | -0.36(-0.47%) |
Mar 23, 2015 | 76.82 | 77.20 | 76.43 | 76.66 | 652,883 | -0.28(-0.36%) |
Mar 20, 2015 | 75.31 | 77.17 | 75.31 | 76.94 | 1,339,773 | +1.79(+2.38%) |
Mar 19, 2015 | 75.20 | 75.61 | 74.62 | 75.15 | 597,741 | +0.02(+0.03%) |
Mar 18, 2015 | 74.44 | 75.63 | 74.11 | 75.12 | 937,986 | +0.43(+0.57%) |
Mar 17, 2015 | 73.75 | 74.85 | 73.62 | 74.70 | 764,400 | +0.84(+1.14%) |
Mar 16, 2015 | 72.93 | 74.10 | 72.85 | 73.85 | 556,619 | +1.46(+2.01%) |
Mar 13, 2015 | 72.61 | 72.95 | 71.67 | 72.40 | 399,490 | -0.35(-0.48%) |
Mar 12, 2015 | 72.19 | 72.90 | 71.80 | 72.75 | 531,141 | +0.97(+1.35%) |
Mar 11, 2015 | 72.95 | 73.27 | 71.62 | 71.78 | 778,464 | -1.02(-1.41%) |
Mar 10, 2015 | 72.29 | 73.05 | 72.27 | 72.81 | 514,626 | -0.07(-0.09%) |
Mar 09, 2015 | 72.93 | 73.44 | 72.72 | 72.87 | 549,300 | +0.08(+0.11%) |
Mar 06, 2015 | 73.11 | 73.41 | 72.48 | 72.79 | 676,419 | -0.48(-0.65%) |
Mar 05, 2015 | 74.02 | 74.42 | 73.16 | 73.26 | 1,153,124 | -0.74(-0.99%) |
Mar 04, 2015 | 74.25 | 74.61 | 73.51 | 74.00 | 990,195 | -0.29(-0.39%) |
Mar 03, 2015 | 73.67 | 74.40 | 73.40 | 74.29 | 1,313,682 | +0.48(+0.65%) |
Mar 02, 2015 | 72.78 | 74.11 | 72.62 | 73.80 | 1,376,507 | +1.24(+1.71%) |
Feb 27, 2015 | 71.76 | 73.04 | 71.64 | 72.56 | 2,583,374 | +1.19(+1.67%) |
Feb 26, 2015 | 68.27 | 72.33 | 68.25 | 71.37 | 4,380,666 | +3.47(+5.10%) |
Feb 25, 2015 | 66.82 | 68.00 | 66.63 | 67.90 | 1,934,038 | +0.90(+1.34%) |
Feb 24, 2015 | 66.95 | 67.49 | 66.56 | 67.00 | 812,694 | -0.35(-0.52%) |
Feb 23, 2015 | 67.00 | 67.52 | 66.73 | 67.35 | 866,507 | +0.31(+0.46%) |
Feb 20, 2015 | 66.28 | 67.34 | 66.26 | 67.04 | 692,961 | +0.85(+1.28%) |
Feb 19, 2015 | 67.37 | 67.44 | 66.13 | 66.19 | 1,130,757 | -1.16(-1.72%) |
Feb 18, 2015 | 67.56 | 67.94 | 67.06 | 67.35 | 446,483 | -0.50(-0.73%) |
Feb 17, 2015 | 68.46 | 68.58 | 67.62 | 67.85 | 278,276 | -0.52(-0.77%) |
Feb 13, 2015 | 68.17 | 68.38 | 68.38 | 68.38 | 680,929 | +0.42(+0.63%) |
Feb 12, 2015 | 68.60 | 68.60 | 67.58 | 67.95 | 326,814 | +0.05(+0.07%) |
Feb 11, 2015 | 68.25 | 68.54 | 67.22 | 67.90 | 526,712 | -0.41(-0.60%) |
Feb 10, 2015 | 68.07 | 68.46 | 67.98 | 68.31 | 487,352 | +0.73(+1.08%) |
Feb 09, 2015 | 67.83 | 67.94 | 67.20 | 67.58 | 458,259 | -0.38(-0.57%) |
Feb 06, 2015 | 66.80 | 68.29 | 66.70 | 67.97 | 754,652 | +1.47(+2.21%) |
Feb 05, 2015 | 67.00 | 67.35 | 66.06 | 66.50 | 927,421 | -0.59(-0.88%) |
Feb 04, 2015 | 67.72 | 68.04 | 66.62 | 67.08 | 899,759 | -1.33(-1.95%) |
Feb 03, 2015 | 66.92 | 68.59 | 66.67 | 68.42 | 696,040 | +1.87(+2.81%) |
Feb 02, 2015 | 66.78 | 66.89 | 65.27 | 66.55 | 725,577 | -0.07(-0.10%) |
Jan 30, 2015 | 67.94 | 68.16 | 66.40 | 66.61 | 994,577 | -1.93(-2.81%) |
Jan 29, 2015 | 68.29 | 68.93 | 67.71 | 68.54 | 922,275 | +0.54(+0.79%) |
Jan 28, 2015 | 69.07 | 69.28 | 67.89 | 68.00 | 541,775 | -0.78(-1.13%) |
Jan 27, 2015 | 68.41 | 69.46 | 68.41 | 68.78 | 722,728 | -0.26(-0.38%) |
Jan 26, 2015 | 68.89 | 69.46 | 68.32 | 69.04 | 889,687 | -0.26(-0.38%) |
Jan 23, 2015 | 70.72 | 70.72 | 69.23 | 69.30 | 635,668 | -1.29(-1.83%) |
Jan 22, 2015 | 69.53 | 70.87 | 68.83 | 70.59 | 458,006 | +1.44(+2.08%) |
Jan 21, 2015 | 68.75 | 69.30 | 68.71 | 69.15 | 305,905 | +0.25(+0.36%) |
Jan 20, 2015 | 69.17 | 69.52 | 67.57 | 68.91 | 508,094 | -0.26(-0.38%) |
Jan 16, 2015 | 68.50 | 69.21 | 68.09 | 69.17 | 315,833 | +0.68(+0.99%) |
Jan 15, 2015 | 69.90 | 70.02 | 68.24 | 68.49 | 474,644 | -1.39(-1.99%) |
Jan 14, 2015 | 70.31 | 70.70 | 69.49 | 69.88 | 644,201 | -0.95(-1.34%) |
Jan 13, 2015 | 71.25 | 71.92 | 70.05 | 70.83 | 507,232 | +0.20(+0.28%) |
Jan 12, 2015 | 69.33 | 70.80 | 69.05 | 70.63 | 486,868 | +1.31(+1.89%) |
Jan 09, 2015 | 70.07 | 70.07 | 69.02 | 69.32 | 424,435 | -0.80(-1.14%) |
Jan 08, 2015 | 69.64 | 70.29 | 69.43 | 70.13 | 483,059 | +0.74(+1.06%) |
Jan 07, 2015 | 68.14 | 69.49 | 68.14 | 69.39 | 492,678 | +1.64(+2.43%) |
Jan 06, 2015 | 68.82 | 69.13 | 67.04 | 67.75 | 824,610 | -1.22(-1.77%) |
Jan 05, 2015 | 70.09 | 70.09 | 68.78 | 68.97 | 670,727 | -1.33(-1.90%) |