Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 76.00 | 77.47 | 75.97 | 76.70 | 863,410 | +0.52(+0.69%) |
Mar 30, 2015 | 76.28 | 76.75 | 75.94 | 76.18 | 626,741 | +0.10(+0.13%) |
Mar 27, 2015 | 75.84 | 76.65 | 75.55 | 76.08 | 684,468 | +0.36(+0.48%) |
Mar 26, 2015 | 75.71 | 76.30 | 74.98 | 75.71 | 751,463 | -0.31(-0.40%) |
Mar 25, 2015 | 77.69 | 77.76 | 75.85 | 76.02 | 634,210 | -1.21(-1.57%) |
Mar 24, 2015 | 77.98 | 78.05 | 77.06 | 77.23 | 733,828 | -0.36(-0.47%) |
Mar 23, 2015 | 77.76 | 78.14 | 77.36 | 77.59 | 644,994 | -0.28(-0.36%) |
Mar 20, 2015 | 76.23 | 78.12 | 76.23 | 77.88 | 1,323,585 | +1.81(+2.38%) |
Mar 19, 2015 | 76.12 | 76.53 | 75.53 | 76.07 | 590,518 | +0.02(+0.03%) |
Mar 18, 2015 | 75.36 | 76.56 | 75.02 | 76.04 | 926,652 | +0.43(+0.57%) |
Mar 17, 2015 | 74.65 | 75.76 | 74.52 | 75.61 | 755,164 | +0.85(+1.14%) |
Mar 16, 2015 | 73.82 | 75.01 | 73.75 | 74.76 | 549,893 | +1.48(+2.01%) |
Mar 13, 2015 | 73.50 | 73.85 | 72.54 | 73.28 | 394,663 | -0.36(-0.48%) |
Mar 12, 2015 | 73.07 | 73.79 | 72.68 | 73.64 | 524,724 | +0.98(+1.35%) |
Mar 11, 2015 | 73.85 | 74.17 | 72.49 | 72.66 | 769,058 | -1.04(-1.41%) |
Mar 10, 2015 | 73.17 | 73.95 | 73.15 | 73.70 | 508,408 | -0.07(-0.09%) |
Mar 09, 2015 | 73.82 | 74.33 | 73.61 | 73.76 | 542,663 | +0.08(+0.11%) |
Mar 06, 2015 | 74.00 | 74.31 | 73.36 | 73.68 | 668,246 | -0.48(-0.65%) |
Mar 05, 2015 | 74.93 | 75.33 | 74.05 | 74.16 | 1,139,191 | -0.74(-0.99%) |
Mar 04, 2015 | 75.16 | 75.52 | 74.41 | 74.91 | 978,231 | -0.29(-0.39%) |
Mar 03, 2015 | 74.57 | 75.31 | 74.30 | 75.19 | 1,297,809 | +0.49(+0.65%) |
Mar 02, 2015 | 73.67 | 75.01 | 73.51 | 74.71 | 1,359,875 | +1.26(+1.71%) |
Feb 27, 2015 | 72.64 | 73.94 | 72.51 | 73.45 | 2,552,160 | +1.21(+1.67%) |
Feb 26, 2015 | 69.11 | 73.22 | 69.09 | 72.24 | 4,327,735 | +3.51(+5.10%) |
Feb 25, 2015 | 67.63 | 68.83 | 67.44 | 68.73 | 1,910,670 | +0.91(+1.34%) |
Feb 24, 2015 | 67.76 | 68.31 | 67.38 | 67.82 | 802,874 | -0.36(-0.52%) |
Feb 23, 2015 | 67.81 | 68.34 | 67.55 | 68.18 | 856,037 | +0.31(+0.46%) |
Feb 20, 2015 | 67.09 | 68.16 | 67.07 | 67.86 | 684,588 | +0.86(+1.28%) |
Feb 19, 2015 | 68.20 | 68.26 | 66.94 | 67.00 | 1,117,094 | -1.17(-1.72%) |
Feb 18, 2015 | 68.39 | 68.77 | 67.88 | 68.18 | 441,088 | -0.50(-0.73%) |
Feb 17, 2015 | 69.30 | 69.42 | 68.44 | 68.68 | 274,914 | -0.53(-0.77%) |
Feb 13, 2015 | 69.01 | 69.21 | 69.21 | 69.21 | 672,701 | +0.43(+0.63%) |
Feb 12, 2015 | 69.44 | 69.44 | 68.40 | 68.78 | 322,865 | +0.05(+0.07%) |
Feb 11, 2015 | 69.09 | 69.38 | 68.05 | 68.73 | 520,348 | -0.41(-0.60%) |
Feb 10, 2015 | 68.90 | 69.30 | 68.81 | 69.15 | 481,464 | +0.74(+1.08%) |
Feb 09, 2015 | 68.66 | 68.77 | 68.02 | 68.41 | 452,722 | -0.39(-0.57%) |
Feb 06, 2015 | 67.62 | 69.13 | 67.52 | 68.80 | 745,534 | +1.49(+2.21%) |
Feb 05, 2015 | 67.82 | 68.17 | 66.87 | 67.31 | 916,216 | -0.60(-0.88%) |
Feb 04, 2015 | 68.55 | 68.87 | 67.43 | 67.91 | 888,887 | -1.35(-1.95%) |
Feb 03, 2015 | 67.74 | 69.43 | 67.48 | 69.25 | 687,630 | +1.89(+2.81%) |
Feb 02, 2015 | 67.60 | 67.71 | 66.07 | 67.36 | 716,810 | -0.07(-0.10%) |
Jan 30, 2015 | 68.77 | 69.00 | 67.21 | 67.43 | 982,560 | -1.95(-2.81%) |
Jan 29, 2015 | 69.13 | 69.78 | 68.53 | 69.38 | 911,131 | +0.55(+0.79%) |
Jan 28, 2015 | 69.92 | 70.12 | 68.72 | 68.83 | 535,229 | -0.79(-1.13%) |
Jan 27, 2015 | 69.25 | 70.31 | 69.25 | 69.62 | 713,995 | -0.26(-0.38%) |
Jan 26, 2015 | 69.73 | 70.31 | 69.15 | 69.88 | 878,937 | -0.26(-0.38%) |
Jan 23, 2015 | 71.59 | 71.59 | 70.07 | 70.15 | 627,987 | -1.31(-1.83%) |
Jan 22, 2015 | 70.38 | 71.74 | 69.68 | 71.46 | 452,472 | +1.46(+2.08%) |
Jan 21, 2015 | 69.59 | 70.15 | 69.55 | 70.00 | 302,209 | +0.25(+0.36%) |
Jan 20, 2015 | 70.02 | 70.37 | 68.39 | 69.75 | 501,955 | -0.26(-0.38%) |
Jan 16, 2015 | 69.34 | 70.06 | 68.92 | 70.02 | 312,017 | +0.69(+0.99%) |
Jan 15, 2015 | 70.75 | 70.88 | 69.07 | 69.33 | 468,909 | -1.41(-1.99%) |
Jan 14, 2015 | 71.17 | 71.56 | 70.34 | 70.74 | 636,417 | -0.96(-1.34%) |
Jan 13, 2015 | 72.13 | 72.80 | 70.91 | 71.69 | 501,103 | +0.20(+0.28%) |
Jan 12, 2015 | 70.18 | 71.66 | 69.90 | 71.50 | 480,985 | +1.32(+1.89%) |
Jan 09, 2015 | 70.93 | 70.93 | 69.87 | 70.17 | 419,307 | -0.81(-1.14%) |
Jan 08, 2015 | 70.50 | 71.15 | 70.28 | 70.98 | 477,223 | +0.74(+1.06%) |
Jan 07, 2015 | 68.97 | 70.34 | 68.97 | 70.24 | 486,725 | +1.66(+2.43%) |
Jan 06, 2015 | 69.66 | 69.97 | 67.86 | 68.58 | 814,647 | -1.23(-1.77%) |
Jan 05, 2015 | 70.95 | 70.95 | 69.62 | 69.81 | 662,623 | -1.35(-1.90%) |