Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 75.05 | 75.78 | 74.37 | 75.30 | 143,325 | -0.34(-0.45%) |
Mar 30, 2015 | 74.77 | 77.00 | 74.71 | 75.64 | 109,563 | +1.18(+1.59%) |
Mar 27, 2015 | 74.17 | 74.73 | 73.54 | 74.46 | 135,181 | +0.25(+0.33%) |
Mar 26, 2015 | 74.61 | 75.08 | 73.63 | 74.21 | 46,699 | -0.81(-1.08%) |
Mar 25, 2015 | 74.97 | 75.60 | 74.73 | 75.02 | 53,081 | -0.22(-0.29%) |
Mar 24, 2015 | 74.89 | 75.57 | 74.64 | 75.24 | 43,846 | +0.10(+0.13%) |
Mar 23, 2015 | 76.35 | 76.35 | 74.25 | 75.14 | 70,327 | -1.15(-1.50%) |
Mar 20, 2015 | 73.34 | 76.86 | 73.34 | 76.28 | 146,007 | +3.22(+4.40%) |
Mar 19, 2015 | 73.69 | 74.02 | 72.47 | 73.06 | 39,170 | -1.01(-1.36%) |
Mar 18, 2015 | 72.53 | 74.13 | 72.24 | 74.07 | 46,646 | +1.18(+1.62%) |
Mar 17, 2015 | 71.07 | 73.24 | 71.07 | 72.89 | 61,978 | +1.41(+1.98%) |
Mar 16, 2015 | 67.22 | 72.02 | 65.75 | 71.48 | 77,258 | +1.71(+2.44%) |
Mar 13, 2015 | 69.98 | 69.99 | 69.00 | 69.77 | 49,105 | -0.19(-0.28%) |
Mar 12, 2015 | 68.49 | 69.98 | 67.91 | 69.97 | 57,573 | +2.12(+3.12%) |
Mar 11, 2015 | 67.70 | 68.19 | 66.88 | 67.85 | 63,193 | +0.05(+0.07%) |
Mar 10, 2015 | 67.39 | 68.26 | 67.31 | 67.80 | 51,277 | -0.13(-0.19%) |
Mar 09, 2015 | 66.93 | 68.18 | 66.93 | 67.93 | 31,724 | +0.79(+1.17%) |
Mar 06, 2015 | 66.53 | 67.44 | 65.86 | 67.14 | 75,815 | +0.37(+0.55%) |
Mar 05, 2015 | 65.69 | 67.00 | 65.50 | 66.78 | 61,706 | +0.99(+1.51%) |
Mar 04, 2015 | 65.51 | 65.97 | 65.23 | 65.78 | 61,514 | -0.18(-0.28%) |
Mar 03, 2015 | 66.24 | 66.76 | 65.79 | 65.97 | 75,922 | -0.67(-1.00%) |
Mar 02, 2015 | 66.49 | 66.93 | 65.92 | 66.64 | 113,319 | +0.17(+0.25%) |
Feb 27, 2015 | 66.74 | 67.09 | 65.91 | 66.47 | 53,486 | -0.06(-0.08%) |
Feb 26, 2015 | 67.41 | 67.45 | 66.37 | 66.53 | 57,244 | -1.01(-1.49%) |
Feb 25, 2015 | 66.56 | 67.63 | 65.96 | 67.54 | 62,157 | +0.66(+0.99%) |
Feb 24, 2015 | 65.65 | 67.74 | 65.60 | 66.88 | 111,198 | +1.09(+1.66%) |
Feb 23, 2015 | 65.62 | 66.31 | 64.36 | 65.78 | 49,651 | -0.13(-0.19%) |
Feb 20, 2015 | 65.72 | 66.02 | 64.54 | 65.91 | 52,275 | -0.16(-0.24%) |
Feb 19, 2015 | 66.66 | 66.69 | 65.65 | 66.07 | 53,723 | -0.22(-0.33%) |
Feb 18, 2015 | 65.64 | 66.73 | 65.42 | 66.29 | 72,744 | +0.41(+0.63%) |
Feb 17, 2015 | 65.67 | 66.30 | 65.09 | 65.88 | 44,856 | +0.29(+0.45%) |
Feb 13, 2015 | 65.60 | 65.58 | 65.58 | 65.58 | 32,611 | -0.21(-0.32%) |
Feb 12, 2015 | 65.50 | 66.11 | 65.11 | 65.79 | 42,318 | +0.55(+0.84%) |
Feb 11, 2015 | 64.53 | 65.79 | 64.27 | 65.24 | 44,625 | +0.40(+0.62%) |
Feb 10, 2015 | 64.77 | 65.37 | 63.47 | 64.84 | 88,386 | +0.45(+0.70%) |
Feb 09, 2015 | 65.14 | 66.97 | 64.06 | 64.39 | 66,116 | -1.16(-1.76%) |
Feb 06, 2015 | 65.48 | 66.29 | 65.04 | 65.55 | 69,461 | +0.07(+0.11%) |
Feb 05, 2015 | 65.04 | 66.18 | 64.44 | 65.47 | 85,280 | +0.50(+0.77%) |
Feb 04, 2015 | 65.26 | 66.11 | 62.69 | 64.97 | 142,564 | -1.01(-1.53%) |
Feb 03, 2015 | 63.68 | 66.20 | 61.07 | 65.98 | 143,526 | +0.83(+1.28%) |
Feb 02, 2015 | 64.28 | 66.08 | 62.60 | 65.14 | 86,325 | +0.99(+1.54%) |
Jan 30, 2015 | 64.47 | 64.66 | 64.47 | 64.16 | 96,309 | -0.92(-1.41%) |
Jan 29, 2015 | 64.20 | 65.42 | 63.36 | 65.07 | 114,646 | +0.87(+1.35%) |
Jan 28, 2015 | 65.63 | 66.01 | 63.72 | 64.20 | 67,875 | -1.43(-2.18%) |
Jan 27, 2015 | 66.93 | 66.96 | 65.09 | 65.63 | 59,297 | -1.81(-2.69%) |
Jan 26, 2015 | 67.05 | 67.95 | 65.89 | 67.44 | 56,862 | +0.51(+0.77%) |
Jan 23, 2015 | 67.18 | 67.83 | 65.63 | 66.93 | 37,262 | -0.44(-0.65%) |
Jan 22, 2015 | 67.15 | 67.64 | 65.85 | 67.37 | 45,745 | +1.13(+1.70%) |
Jan 21, 2015 | 66.73 | 67.14 | 65.69 | 66.24 | 46,349 | -0.70(-1.05%) |
Jan 20, 2015 | 67.76 | 68.23 | 66.59 | 66.95 | 79,540 | -0.61(-0.91%) |
Jan 16, 2015 | 66.43 | 68.32 | 66.32 | 67.56 | 89,767 | +0.74(+1.11%) |
Jan 15, 2015 | 67.23 | 67.72 | 66.15 | 66.82 | 92,768 | +0.12(+0.18%) |
Jan 14, 2015 | 64.94 | 66.94 | 64.94 | 66.70 | 64,641 | +1.21(+1.84%) |
Jan 13, 2015 | 64.09 | 65.49 | 63.94 | 65.49 | 56,920 | +2.03(+3.20%) |
Jan 12, 2015 | 65.19 | 65.19 | 62.80 | 63.46 | 112,834 | -1.57(-2.41%) |
Jan 09, 2015 | 65.46 | 65.75 | 64.55 | 65.02 | 112,714 | -0.61(-0.93%) |
Jan 08, 2015 | 66.20 | 66.92 | 64.89 | 65.64 | 65,800 | +0.09(+0.14%) |
Jan 07, 2015 | 65.25 | 65.67 | 64.43 | 65.55 | 42,615 | +0.62(+0.96%) |
Jan 06, 2015 | 67.36 | 67.36 | 64.46 | 64.92 | 56,918 | -2.18(-3.25%) |
Jan 05, 2015 | 68.37 | 68.62 | 66.53 | 67.10 | 34,300 | -1.53(-2.23%) |