Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 76.36 | 76.67 | 75.26 | 76.09 | 27,774 | -0.24(-0.32%) |
Mar 30, 2015 | 75.97 | 76.98 | 75.74 | 76.33 | 31,186 | +0.94(+1.24%) |
Mar 27, 2015 | 75.02 | 75.58 | 74.75 | 75.39 | 30,236 | +0.19(+0.25%) |
Mar 26, 2015 | 75.35 | 75.61 | 74.76 | 75.21 | 40,504 | -0.11(-0.15%) |
Mar 25, 2015 | 75.84 | 76.89 | 74.66 | 75.32 | 25,963 | -1.00(-1.31%) |
Mar 24, 2015 | 75.92 | 81.51 | 74.54 | 76.32 | 38,009 | +0.23(+0.30%) |
Mar 23, 2015 | 75.77 | 77.55 | 75.77 | 76.09 | 44,360 | +0.36(+0.48%) |
Mar 20, 2015 | 74.76 | 75.82 | 73.99 | 75.73 | 77,034 | +1.21(+1.63%) |
Mar 19, 2015 | 73.89 | 75.48 | 73.69 | 74.51 | 32,983 | +0.25(+0.34%) |
Mar 18, 2015 | 73.82 | 74.52 | 72.79 | 74.26 | 36,066 | +0.41(+0.55%) |
Mar 17, 2015 | 75.11 | 75.11 | 73.49 | 73.86 | 46,002 | -0.92(-1.23%) |
Mar 16, 2015 | 73.99 | 75.15 | 72.21 | 74.77 | 25,313 | +1.28(+1.74%) |
Mar 13, 2015 | 74.11 | 74.19 | 72.71 | 73.49 | 21,499 | -0.46(-0.63%) |
Mar 12, 2015 | 73.41 | 74.52 | 73.40 | 73.96 | 38,089 | +0.99(+1.36%) |
Mar 11, 2015 | 71.56 | 73.23 | 71.56 | 72.96 | 37,699 | +1.55(+2.17%) |
Mar 10, 2015 | 72.44 | 72.50 | 71.24 | 71.42 | 20,979 | -1.53(-2.10%) |
Mar 09, 2015 | 72.17 | 72.97 | 72.02 | 72.95 | 27,544 | +0.96(+1.33%) |
Mar 06, 2015 | 71.38 | 72.40 | 71.19 | 71.99 | 37,363 | +0.02(+0.03%) |
Mar 05, 2015 | 71.78 | 72.42 | 70.94 | 71.97 | 25,632 | +0.46(+0.64%) |
Mar 04, 2015 | 71.57 | 71.97 | 70.78 | 71.51 | 22,045 | -0.46(-0.64%) |
Mar 03, 2015 | 71.46 | 72.09 | 71.43 | 71.97 | 58,150 | -0.18(-0.26%) |
Mar 02, 2015 | 71.67 | 72.50 | 71.15 | 72.15 | 83,359 | +0.64(+0.89%) |
Feb 27, 2015 | 70.10 | 71.78 | 69.58 | 71.52 | 134,974 | +1.63(+2.34%) |
Feb 26, 2015 | 68.92 | 74.11 | 68.92 | 69.89 | 60,528 | +1.29(+1.88%) |
Feb 25, 2015 | 69.16 | 70.08 | 67.83 | 68.59 | 32,509 | -0.89(-1.29%) |
Feb 24, 2015 | 69.15 | 70.83 | 68.88 | 69.49 | 26,292 | +0.69(+1.01%) |
Feb 23, 2015 | 69.67 | 70.21 | 68.27 | 68.80 | 21,697 | -0.80(-1.15%) |
Feb 20, 2015 | 69.17 | 69.60 | 68.13 | 69.60 | 58,666 | +0.62(+0.90%) |
Feb 19, 2015 | 69.14 | 69.30 | 68.54 | 68.98 | 11,908 | -0.16(-0.23%) |
Feb 18, 2015 | 68.70 | 69.23 | 67.80 | 69.14 | 33,521 | +0.46(+0.67%) |
Feb 17, 2015 | 68.58 | 69.29 | 68.21 | 68.68 | 17,965 | +0.50(+0.73%) |
Feb 13, 2015 | 68.94 | 68.18 | 68.18 | 68.18 | 26,024 | -0.93(-1.35%) |
Feb 12, 2015 | 67.56 | 69.18 | 66.87 | 69.11 | 26,300 | +1.66(+2.46%) |
Feb 11, 2015 | 66.46 | 67.96 | 66.46 | 67.45 | 17,627 | +0.24(+0.36%) |
Feb 10, 2015 | 68.26 | 68.26 | 66.93 | 67.21 | 20,682 | -0.73(-1.07%) |
Feb 09, 2015 | 68.70 | 68.70 | 67.60 | 67.94 | 14,013 | -0.95(-1.38%) |
Feb 06, 2015 | 68.50 | 68.89 | 68.01 | 68.89 | 47,264 | +0.56(+0.82%) |
Feb 05, 2015 | 67.17 | 68.82 | 67.14 | 68.33 | 20,508 | +1.16(+1.73%) |
Feb 04, 2015 | 66.45 | 68.01 | 66.24 | 67.16 | 38,929 | +0.53(+0.80%) |
Feb 03, 2015 | 66.22 | 68.15 | 65.01 | 66.63 | 41,184 | +0.42(+0.63%) |
Feb 02, 2015 | 64.73 | 66.87 | 64.69 | 66.21 | 23,166 | +1.41(+2.18%) |
Jan 30, 2015 | 66.64 | 67.55 | 64.44 | 64.80 | 37,650 | -2.39(-3.55%) |
Jan 29, 2015 | 65.86 | 67.25 | 65.50 | 67.19 | 36,629 | +1.11(+1.67%) |
Jan 28, 2015 | 68.05 | 68.24 | 65.53 | 66.09 | 21,797 | -1.48(-2.20%) |
Jan 27, 2015 | 67.78 | 68.41 | 67.20 | 67.57 | 10,813 | -0.55(-0.81%) |
Jan 26, 2015 | 67.72 | 68.51 | 66.85 | 68.12 | 21,265 | +0.58(+0.86%) |
Jan 23, 2015 | 67.51 | 68.28 | 67.08 | 67.54 | 12,993 | +0.43(+0.65%) |
Jan 22, 2015 | 65.77 | 67.38 | 65.19 | 67.11 | 62,976 | +1.54(+2.35%) |
Jan 21, 2015 | 67.64 | 67.64 | 64.75 | 65.57 | 37,799 | -2.68(-3.93%) |
Jan 20, 2015 | 69.78 | 70.25 | 67.80 | 68.25 | 59,184 | -1.62(-2.32%) |
Jan 16, 2015 | 68.27 | 70.46 | 68.27 | 69.88 | 55,760 | +1.32(+1.92%) |
Jan 15, 2015 | 69.94 | 69.94 | 67.87 | 68.56 | 51,916 | -1.10(-1.58%) |
Jan 14, 2015 | 69.32 | 70.41 | 68.26 | 69.65 | 23,539 | -0.24(-0.34%) |
Jan 13, 2015 | 70.06 | 71.57 | 69.44 | 69.89 | 51,195 | +0.48(+0.69%) |
Jan 12, 2015 | 69.61 | 70.00 | 68.64 | 69.42 | 26,333 | -0.31(-0.45%) |
Jan 09, 2015 | 70.27 | 70.64 | 68.64 | 69.73 | 24,742 | -0.36(-0.51%) |
Jan 08, 2015 | 70.55 | 71.01 | 69.77 | 70.09 | 46,389 | +0.09(+0.13%) |
Jan 07, 2015 | 69.26 | 70.29 | 67.19 | 70.00 | 42,609 | +1.10(+1.59%) |
Jan 06, 2015 | 70.09 | 70.19 | 67.69 | 68.90 | 39,074 | -1.18(-1.68%) |
Jan 05, 2015 | 69.78 | 70.87 | 69.29 | 70.08 | 36,029 | +0.24(+0.34%) |