Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 75.70 | 76.31 | 75.66 | 76.21 | 85,595 | +0.20(+0.26%) |
Mar 30, 2015 | 75.70 | 76.13 | 75.46 | 76.01 | 80,789 | +0.31(+0.41%) |
Mar 27, 2015 | 76.06 | 76.42 | 75.26 | 75.70 | 70,367 | -0.20(-0.26%) |
Mar 26, 2015 | 76.44 | 76.60 | 75.63 | 75.90 | 69,384 | +0.25(+0.34%) |
Mar 25, 2015 | 76.02 | 76.13 | 75.55 | 75.64 | 86,490 | -0.27(-0.36%) |
Mar 24, 2015 | 76.64 | 76.64 | 75.86 | 75.92 | 74,124 | -0.49(-0.64%) |
Mar 23, 2015 | 76.39 | 76.88 | 76.02 | 76.41 | 104,744 | +0.34(+0.45%) |
Mar 20, 2015 | 76.19 | 76.53 | 75.79 | 76.06 | 96,377 | +0.00(+0.00%) |
Mar 19, 2015 | 75.63 | 76.10 | 74.90 | 76.06 | 65,115 | +0.02(+0.02%) |
Mar 18, 2015 | 74.99 | 76.55 | 74.83 | 76.04 | 96,512 | +0.73(+0.96%) |
Mar 17, 2015 | 76.13 | 76.26 | 75.06 | 75.32 | 95,821 | -0.92(-1.21%) |
Mar 16, 2015 | 78.82 | 79.07 | 76.15 | 76.24 | 132,473 | -2.56(-3.24%) |
Mar 13, 2015 | 78.96 | 79.05 | 78.54 | 78.80 | 144,153 | -0.44(-0.55%) |
Mar 12, 2015 | 78.38 | 79.23 | 78.13 | 79.23 | 78,490 | +0.73(+0.92%) |
Mar 11, 2015 | 79.00 | 79.00 | 78.02 | 78.51 | 117,557 | -0.33(-0.41%) |
Mar 10, 2015 | 78.87 | 79.07 | 78.42 | 78.83 | 140,402 | -0.58(-0.73%) |
Mar 09, 2015 | 80.19 | 80.66 | 79.27 | 79.41 | 77,445 | -0.91(-1.13%) |
Mar 06, 2015 | 80.30 | 80.58 | 79.56 | 80.32 | 52,054 | -0.42(-0.52%) |
Mar 05, 2015 | 80.41 | 81.12 | 80.25 | 80.74 | 40,010 | +0.40(+0.50%) |
Mar 04, 2015 | 80.21 | 80.41 | 79.67 | 80.34 | 55,980 | +0.07(+0.09%) |
Mar 03, 2015 | 79.23 | 80.29 | 79.10 | 80.27 | 72,951 | +1.27(+1.61%) |
Mar 02, 2015 | 79.22 | 79.47 | 78.73 | 79.00 | 57,448 | -0.40(-0.50%) |
Feb 27, 2015 | 79.72 | 80.03 | 79.05 | 79.40 | 64,130 | +0.11(+0.14%) |
Feb 26, 2015 | 80.21 | 80.27 | 79.11 | 79.29 | 49,501 | -1.05(-1.31%) |
Feb 25, 2015 | 79.29 | 80.45 | 79.29 | 80.34 | 57,483 | +1.05(+1.33%) |
Feb 24, 2015 | 78.98 | 79.29 | 78.60 | 79.29 | 93,362 | +0.74(+0.95%) |
Feb 23, 2015 | 79.22 | 79.47 | 78.24 | 78.54 | 99,389 | -0.67(-0.85%) |
Feb 20, 2015 | 79.00 | 79.94 | 78.80 | 79.22 | 73,261 | +0.29(+0.37%) |
Feb 19, 2015 | 77.82 | 78.96 | 77.82 | 78.93 | 49,418 | +0.27(+0.35%) |
Feb 18, 2015 | 78.93 | 79.23 | 78.51 | 78.65 | 54,870 | -0.51(-0.64%) |
Feb 17, 2015 | 79.18 | 79.34 | 78.62 | 79.16 | 72,712 | -0.50(-0.63%) |
Feb 13, 2015 | 79.75 | 79.66 | 79.66 | 79.66 | 47,847 | +0.38(+0.47%) |
Feb 12, 2015 | 78.30 | 79.59 | 78.30 | 79.29 | 35,188 | +1.13(+1.44%) |
Feb 11, 2015 | 79.16 | 79.48 | 78.12 | 78.16 | 63,902 | -1.00(-1.26%) |
Feb 10, 2015 | 80.45 | 80.57 | 78.86 | 79.16 | 39,457 | -0.71(-0.89%) |
Feb 09, 2015 | 81.56 | 81.95 | 79.73 | 79.88 | 102,073 | -1.61(-1.97%) |
Feb 06, 2015 | 80.97 | 81.70 | 80.47 | 81.48 | 56,140 | +0.96(+1.20%) |
Feb 05, 2015 | 79.61 | 80.57 | 79.36 | 80.52 | 88,039 | +1.43(+1.81%) |
Feb 04, 2015 | 79.43 | 79.75 | 78.29 | 79.09 | 72,659 | -0.75(-0.94%) |
Feb 03, 2015 | 78.20 | 80.29 | 78.07 | 79.84 | 104,965 | +2.02(+2.59%) |
Feb 02, 2015 | 77.23 | 78.09 | 76.88 | 77.82 | 74,142 | +0.80(+1.04%) |
Jan 30, 2015 | 76.36 | 77.98 | 75.79 | 77.02 | 48,452 | +0.39(+0.51%) |
Jan 29, 2015 | 76.07 | 76.95 | 75.07 | 76.62 | 44,383 | +0.61(+0.80%) |
Jan 28, 2015 | 77.98 | 77.98 | 75.93 | 76.02 | 69,923 | -1.61(-2.07%) |
Jan 27, 2015 | 77.53 | 77.80 | 77.12 | 77.62 | 65,976 | -0.30(-0.39%) |
Jan 26, 2015 | 77.46 | 78.48 | 77.46 | 77.93 | 60,657 | +0.36(+0.46%) |
Jan 23, 2015 | 77.57 | 77.89 | 77.12 | 77.57 | 72,143 | -0.36(-0.46%) |
Jan 22, 2015 | 78.50 | 78.59 | 77.18 | 77.93 | 74,202 | +0.23(+0.30%) |
Jan 21, 2015 | 76.46 | 77.79 | 76.27 | 77.70 | 126,568 | +1.38(+1.80%) |
Jan 20, 2015 | 76.86 | 77.48 | 76.09 | 76.32 | 97,082 | -0.59(-0.77%) |
Jan 16, 2015 | 74.05 | 77.25 | 74.05 | 76.91 | 112,240 | +2.86(+3.86%) |
Jan 15, 2015 | 74.68 | 74.84 | 73.60 | 74.05 | 103,610 | -0.09(-0.12%) |
Jan 14, 2015 | 72.28 | 75.23 | 71.94 | 74.14 | 184,474 | +0.80(+1.10%) |
Jan 13, 2015 | 73.53 | 74.26 | 73.16 | 73.34 | 344,938 | -0.09(-0.12%) |
Jan 12, 2015 | 76.25 | 77.09 | 72.60 | 73.43 | 237,240 | -3.52(-4.57%) |
Jan 09, 2015 | 76.37 | 76.95 | 75.10 | 76.95 | 139,410 | +0.89(+1.17%) |
Jan 08, 2015 | 74.85 | 76.14 | 74.66 | 76.05 | 160,874 | +1.79(+2.41%) |
Jan 07, 2015 | 76.62 | 77.09 | 74.10 | 74.26 | 134,913 | -1.77(-2.33%) |
Jan 06, 2015 | 77.28 | 78.05 | 75.61 | 76.03 | 112,177 | -1.39(-1.80%) |
Jan 05, 2015 | 79.32 | 79.32 | 76.52 | 77.43 | 102,979 | -2.48(-3.11%) |