Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 76.01 | 76.77 | 75.23 | 76.51 | 201,194 | +0.28(+0.37%) |
Mar 30, 2015 | 75.29 | 76.94 | 74.72 | 76.23 | 229,468 | +1.21(+1.61%) |
Mar 27, 2015 | 73.96 | 75.32 | 73.40 | 75.03 | 205,028 | +1.34(+1.82%) |
Mar 26, 2015 | 72.67 | 74.12 | 72.23 | 73.69 | 187,638 | +0.79(+1.09%) |
Mar 25, 2015 | 73.96 | 74.28 | 72.80 | 72.89 | 148,626 | -0.85(-1.15%) |
Mar 24, 2015 | 72.25 | 74.31 | 72.08 | 73.74 | 244,390 | +1.68(+2.34%) |
Mar 23, 2015 | 71.78 | 72.98 | 71.63 | 72.06 | 188,455 | +0.15(+0.21%) |
Mar 20, 2015 | 71.71 | 71.85 | 71.15 | 71.90 | 350,616 | +0.59(+0.82%) |
Mar 19, 2015 | 71.76 | 72.21 | 71.04 | 71.32 | 299,370 | -0.72(-1.00%) |
Mar 18, 2015 | 71.61 | 72.66 | 71.13 | 72.04 | 243,843 | +0.05(+0.08%) |
Mar 17, 2015 | 71.83 | 72.12 | 70.90 | 71.98 | 397,921 | -0.05(-0.06%) |
Mar 16, 2015 | 71.33 | 72.35 | 70.06 | 72.03 | 156,924 | +1.18(+1.66%) |
Mar 13, 2015 | 71.50 | 71.94 | 70.11 | 70.85 | 121,402 | -0.65(-0.91%) |
Mar 12, 2015 | 69.33 | 71.69 | 68.69 | 71.50 | 155,459 | +2.74(+3.98%) |
Mar 11, 2015 | 68.63 | 69.22 | 67.95 | 68.76 | 127,028 | +0.07(+0.10%) |
Mar 10, 2015 | 69.81 | 70.35 | 68.31 | 68.69 | 138,720 | -1.67(-2.38%) |
Mar 09, 2015 | 69.29 | 72.20 | 69.29 | 70.36 | 186,419 | +1.09(+1.57%) |
Mar 06, 2015 | 67.24 | 69.48 | 67.21 | 69.27 | 271,483 | +1.50(+2.22%) |
Mar 05, 2015 | 67.99 | 68.09 | 67.18 | 67.77 | 254,439 | +0.06(+0.09%) |
Mar 04, 2015 | 68.94 | 69.18 | 67.60 | 67.71 | 189,994 | -1.48(-2.13%) |
Mar 03, 2015 | 70.34 | 70.64 | 68.86 | 69.18 | 206,832 | -0.97(-1.39%) |
Mar 02, 2015 | 71.41 | 71.61 | 69.61 | 70.16 | 280,574 | -1.37(-1.91%) |
Feb 27, 2015 | 72.18 | 72.79 | 71.00 | 71.52 | 203,835 | -0.82(-1.13%) |
Feb 26, 2015 | 73.12 | 73.12 | 72.03 | 72.34 | 122,801 | -0.64(-0.88%) |
Feb 25, 2015 | 73.01 | 73.44 | 72.46 | 72.98 | 167,693 | -0.20(-0.27%) |
Feb 24, 2015 | 73.89 | 73.89 | 72.48 | 73.18 | 124,985 | -0.47(-0.64%) |
Feb 23, 2015 | 74.14 | 74.32 | 72.93 | 73.65 | 135,234 | -0.56(-0.75%) |
Feb 20, 2015 | 74.05 | 74.23 | 73.26 | 74.21 | 144,829 | +0.32(+0.44%) |
Feb 19, 2015 | 74.20 | 74.99 | 73.67 | 73.88 | 169,434 | -0.64(-0.86%) |
Feb 18, 2015 | 74.38 | 75.43 | 74.22 | 74.52 | 126,665 | -0.22(-0.30%) |
Feb 17, 2015 | 75.95 | 76.63 | 74.45 | 74.75 | 138,549 | -1.59(-2.09%) |
Feb 13, 2015 | 76.02 | 76.34 | 76.34 | 76.34 | 112,176 | +0.35(+0.46%) |
Feb 12, 2015 | 75.02 | 76.23 | 74.53 | 75.99 | 115,202 | +1.25(+1.67%) |
Feb 11, 2015 | 74.94 | 76.08 | 74.21 | 74.74 | 168,892 | -0.43(-0.57%) |
Feb 10, 2015 | 77.63 | 77.75 | 75.12 | 75.17 | 88,894 | -1.86(-2.42%) |
Feb 09, 2015 | 78.00 | 78.43 | 76.61 | 77.04 | 111,521 | -1.09(-1.40%) |
Feb 06, 2015 | 77.57 | 78.48 | 76.73 | 78.13 | 165,821 | +0.75(+0.97%) |
Feb 05, 2015 | 76.35 | 77.69 | 75.25 | 77.38 | 162,922 | +1.33(+1.74%) |
Feb 04, 2015 | 75.11 | 76.75 | 74.90 | 76.05 | 390,928 | +0.34(+0.45%) |
Feb 03, 2015 | 74.11 | 75.80 | 73.34 | 75.71 | 172,742 | +1.91(+2.59%) |
Feb 02, 2015 | 73.69 | 73.92 | 71.73 | 73.80 | 200,010 | +0.48(+0.65%) |
Jan 30, 2015 | 74.50 | 75.31 | 73.28 | 73.32 | 125,611 | -1.82(-2.42%) |
Jan 29, 2015 | 75.27 | 75.92 | 73.98 | 75.14 | 112,965 | +0.04(+0.06%) |
Jan 28, 2015 | 77.65 | 78.11 | 74.67 | 75.10 | 162,330 | -2.45(-3.16%) |
Jan 27, 2015 | 78.26 | 79.71 | 77.48 | 77.55 | 139,094 | -2.44(-3.05%) |
Jan 26, 2015 | 79.45 | 80.16 | 78.25 | 79.99 | 156,337 | +0.23(+0.29%) |
Jan 23, 2015 | 78.91 | 81.04 | 78.17 | 79.75 | 161,997 | +0.85(+1.08%) |
Jan 22, 2015 | 76.54 | 78.94 | 75.82 | 78.90 | 182,430 | +2.87(+3.77%) |
Jan 21, 2015 | 75.50 | 76.57 | 75.16 | 76.03 | 148,144 | +0.39(+0.51%) |
Jan 20, 2015 | 75.31 | 76.22 | 74.84 | 75.65 | 134,279 | +0.42(+0.56%) |
Jan 16, 2015 | 74.14 | 75.36 | 74.14 | 75.23 | 166,292 | +1.00(+1.34%) |
Jan 15, 2015 | 75.05 | 75.14 | 73.79 | 74.23 | 181,253 | -0.57(-0.77%) |
Jan 14, 2015 | 75.99 | 76.59 | 73.89 | 74.80 | 130,335 | -2.10(-2.73%) |
Jan 13, 2015 | 77.24 | 79.08 | 76.27 | 76.90 | 279,758 | +0.32(+0.42%) |
Jan 12, 2015 | 75.32 | 77.12 | 75.32 | 76.58 | 271,553 | +1.34(+1.79%) |
Jan 09, 2015 | 83.45 | 83.65 | 75.11 | 75.23 | 448,786 | -8.46(-10.11%) |
Jan 08, 2015 | 82.82 | 84.05 | 82.31 | 83.70 | 195,695 | +1.58(+1.92%) |
Jan 07, 2015 | 81.49 | 82.41 | 79.63 | 82.12 | 194,087 | +1.56(+1.94%) |
Jan 06, 2015 | 80.60 | 81.95 | 79.70 | 80.56 | 181,974 | +0.13(+0.17%) |
Jan 05, 2015 | 80.20 | 81.34 | 79.20 | 80.43 | 192,910 | -0.09(-0.11%) |