Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 69.54 | 70.07 | 68.90 | 69.52 | 5,375 | +0.21(+0.31%) |
Mar 30, 2015 | 69.97 | 70.00 | 68.84 | 69.31 | 14,546 | -0.39(-0.57%) |
Mar 27, 2015 | 71.54 | 72.23 | 69.24 | 69.70 | 20,873 | -2.20(-3.07%) |
Mar 26, 2015 | 70.98 | 73.74 | 70.67 | 71.91 | 15,483 | +1.20(+1.70%) |
Mar 25, 2015 | 72.24 | 72.24 | 70.35 | 70.70 | 3,257 | -2.21(-3.04%) |
Mar 24, 2015 | 72.17 | 73.01 | 70.91 | 72.92 | 9,265 | -0.40(-0.55%) |
Mar 23, 2015 | 73.18 | 74.09 | 72.35 | 73.32 | 8,506 | +0.18(+0.25%) |
Mar 20, 2015 | 72.53 | 74.57 | 71.25 | 73.14 | 19,219 | +0.54(+0.74%) |
Mar 19, 2015 | 69.19 | 72.87 | 68.12 | 72.60 | 31,140 | +2.74(+3.93%) |
Mar 18, 2015 | 70.12 | 70.12 | 65.93 | 69.85 | 5,801 | -0.42(-0.60%) |
Mar 17, 2015 | 69.34 | 70.28 | 69.34 | 70.28 | 2,432 | +0.49(+0.70%) |
Mar 16, 2015 | 69.34 | 70.05 | 68.48 | 69.79 | 14,190 | +0.44(+0.64%) |
Mar 13, 2015 | 70.34 | 70.48 | 69.09 | 69.34 | 3,323 | +0.38(+0.54%) |
Mar 12, 2015 | 66.37 | 68.97 | 66.37 | 68.97 | 5,078 | +1.84(+2.74%) |
Mar 11, 2015 | 67.40 | 67.69 | 66.87 | 67.13 | 7,790 | -0.00(-0.01%) |
Mar 10, 2015 | 66.96 | 68.21 | 66.49 | 67.13 | 6,843 | -0.41(-0.61%) |
Mar 09, 2015 | 67.09 | 67.94 | 66.34 | 67.54 | 10,733 | +0.17(+0.26%) |
Mar 06, 2015 | 67.53 | 67.63 | 67.30 | 67.37 | 5,461 | -0.40(-0.60%) |
Mar 05, 2015 | 71.06 | 71.06 | 67.75 | 67.77 | 3,654 | -1.37(-1.98%) |
Mar 04, 2015 | 69.35 | 70.03 | 67.80 | 69.14 | 22,018 | -0.33(-0.47%) |
Mar 03, 2015 | 71.62 | 71.62 | 69.47 | 69.47 | 6,261 | -2.07(-2.89%) |
Mar 02, 2015 | 71.91 | 72.12 | 70.21 | 71.54 | 11,181 | +0.41(+0.58%) |
Feb 27, 2015 | 72.44 | 72.44 | 71.02 | 71.13 | 5,964 | -1.28(-1.77%) |
Feb 26, 2015 | 73.06 | 73.46 | 72.21 | 72.41 | 13,377 | +0.00(+0.00%) |
Feb 25, 2015 | 72.36 | 73.50 | 71.78 | 72.41 | 13,189 | -0.92(-1.26%) |
Feb 24, 2015 | 70.96 | 73.33 | 70.96 | 73.33 | 8,352 | +1.58(+2.20%) |
Feb 23, 2015 | 71.06 | 72.30 | 69.18 | 71.75 | 17,518 | +1.30(+1.84%) |
Feb 20, 2015 | 72.27 | 72.27 | 70.31 | 70.46 | 4,069 | -1.42(-1.98%) |
Feb 19, 2015 | 71.10 | 73.01 | 70.66 | 71.88 | 20,543 | -0.18(-0.25%) |
Feb 18, 2015 | 70.97 | 73.47 | 70.97 | 72.06 | 15,251 | +0.28(+0.39%) |
Feb 17, 2015 | 71.58 | 73.60 | 70.85 | 71.78 | 11,285 | +0.88(+1.25%) |
Feb 13, 2015 | 72.06 | 70.90 | 70.90 | 70.90 | 7,701 | -1.32(-1.82%) |
Feb 12, 2015 | 72.24 | 72.55 | 71.70 | 72.22 | 12,362 | +0.26(+0.36%) |
Feb 11, 2015 | 72.49 | 74.18 | 71.30 | 71.96 | 52,555 | -0.31(-0.43%) |
Feb 10, 2015 | 71.97 | 72.66 | 71.02 | 72.26 | 60,059 | +0.21(+0.29%) |
Feb 09, 2015 | 72.09 | 73.97 | 71.87 | 72.06 | 57,948 | -1.51(-2.06%) |
Feb 06, 2015 | 72.95 | 74.29 | 71.93 | 73.57 | 7,560 | +0.46(+0.63%) |
Feb 05, 2015 | 71.81 | 73.34 | 71.75 | 73.11 | 8,603 | +1.00(+1.39%) |
Feb 04, 2015 | 72.82 | 74.89 | 71.33 | 72.11 | 36,637 | -1.65(-2.24%) |
Feb 03, 2015 | 73.93 | 74.90 | 73.30 | 73.76 | 11,478 | +1.57(+2.17%) |
Feb 02, 2015 | 73.98 | 76.86 | 70.11 | 72.20 | 41,974 | -0.99(-1.35%) |
Jan 30, 2015 | 74.58 | 73.71 | 72.72 | 73.19 | 37,060 | -0.53(-0.72%) |
Jan 29, 2015 | 70.91 | 73.71 | 70.33 | 73.71 | 5,461 | +2.52(+3.54%) |
Jan 28, 2015 | 72.90 | 73.36 | 70.60 | 71.19 | 9,756 | -1.35(-1.86%) |
Jan 27, 2015 | 71.74 | 72.54 | 71.68 | 72.54 | 3,532 | +0.70(+0.98%) |
Jan 26, 2015 | 71.68 | 73.29 | 70.29 | 71.84 | 31,621 | +0.15(+0.21%) |
Jan 23, 2015 | 72.06 | 72.34 | 71.66 | 71.69 | 5,376 | -0.39(-0.55%) |
Jan 22, 2015 | 72.13 | 72.63 | 71.07 | 72.08 | 28,648 | +0.53(+0.74%) |
Jan 21, 2015 | 72.66 | 72.95 | 70.19 | 71.55 | 26,461 | +0.20(+0.28%) |
Jan 20, 2015 | 72.04 | 72.42 | 70.74 | 71.35 | 15,872 | -0.50(-0.70%) |
Jan 16, 2015 | 70.37 | 71.87 | 70.37 | 71.85 | 6,078 | +1.21(+1.71%) |
Jan 15, 2015 | 71.76 | 72.04 | 70.19 | 70.64 | 6,825 | -0.18(-0.26%) |
Jan 14, 2015 | 72.81 | 72.81 | 70.43 | 70.82 | 8,462 | -1.54(-2.12%) |
Jan 13, 2015 | 73.45 | 75.21 | 70.70 | 72.36 | 30,577 | -1.09(-1.48%) |
Jan 12, 2015 | 74.69 | 75.08 | 72.25 | 73.45 | 9,708 | -1.73(-2.30%) |
Jan 09, 2015 | 73.74 | 76.87 | 73.50 | 75.17 | 21,495 | -0.37(-0.48%) |
Jan 08, 2015 | 74.00 | 76.02 | 74.00 | 75.54 | 12,136 | +2.38(+3.26%) |
Jan 07, 2015 | 74.39 | 75.42 | 72.03 | 73.16 | 11,136 | -0.54(-0.73%) |
Jan 06, 2015 | 75.41 | 75.98 | 73.34 | 73.70 | 38,423 | -1.99(-2.63%) |
Jan 05, 2015 | 76.92 | 76.96 | 74.33 | 75.68 | 30,733 | -1.23(-1.60%) |