Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 71.93 | 73.32 | 71.92 | 72.24 | 1,237,712 | -0.52(-0.71%) |
Mar 30, 2015 | 72.37 | 73.08 | 72.28 | 72.76 | 441,317 | +0.72(+1.00%) |
Mar 27, 2015 | 71.48 | 72.26 | 71.32 | 72.04 | 558,029 | +0.47(+0.65%) |
Mar 26, 2015 | 71.68 | 71.89 | 71.12 | 71.58 | 610,011 | -0.40(-0.56%) |
Mar 25, 2015 | 73.46 | 73.57 | 71.93 | 71.98 | 579,655 | -1.33(-1.82%) |
Mar 24, 2015 | 73.75 | 74.13 | 73.28 | 73.31 | 481,002 | -0.79(-1.07%) |
Mar 23, 2015 | 74.39 | 74.93 | 74.10 | 74.10 | 553,219 | -0.26(-0.35%) |
Mar 20, 2015 | 74.34 | 74.57 | 74.19 | 74.37 | 1,195,412 | +0.31(+0.42%) |
Mar 19, 2015 | 73.76 | 74.27 | 73.43 | 74.06 | 744,712 | +0.22(+0.30%) |
Mar 18, 2015 | 73.29 | 74.13 | 72.41 | 73.83 | 1,227,158 | +0.46(+0.62%) |
Mar 17, 2015 | 73.90 | 74.22 | 73.15 | 73.38 | 657,722 | -1.05(-1.41%) |
Mar 16, 2015 | 73.75 | 74.62 | 73.52 | 74.42 | 913,185 | +1.19(+1.62%) |
Mar 13, 2015 | 73.43 | 73.43 | 72.37 | 73.24 | 1,217,509 | -0.19(-0.26%) |
Mar 12, 2015 | 72.01 | 73.51 | 72.01 | 73.43 | 998,584 | +1.85(+2.59%) |
Mar 11, 2015 | 71.55 | 71.94 | 71.29 | 71.58 | 772,953 | -0.02(-0.03%) |
Mar 10, 2015 | 72.18 | 72.52 | 71.60 | 71.60 | 856,522 | -1.19(-1.63%) |
Mar 09, 2015 | 72.24 | 72.91 | 72.21 | 72.79 | 1,070,240 | +0.76(+1.05%) |
Mar 06, 2015 | 72.90 | 72.90 | 71.75 | 72.03 | 966,587 | -1.02(-1.40%) |
Mar 05, 2015 | 73.04 | 73.37 | 72.85 | 73.05 | 561,900 | +0.15(+0.20%) |
Mar 04, 2015 | 73.31 | 73.55 | 72.78 | 72.90 | 844,815 | -0.66(-0.90%) |
Mar 03, 2015 | 74.34 | 74.64 | 72.92 | 73.57 | 1,053,645 | -1.10(-1.48%) |
Mar 02, 2015 | 74.06 | 74.94 | 73.85 | 74.67 | 894,355 | +0.66(+0.90%) |
Feb 27, 2015 | 74.44 | 74.63 | 73.84 | 74.00 | 703,553 | -0.35(-0.47%) |
Feb 26, 2015 | 74.28 | 74.55 | 74.07 | 74.35 | 571,480 | -0.19(-0.26%) |
Feb 25, 2015 | 73.90 | 74.81 | 73.90 | 74.54 | 927,295 | +0.31(+0.42%) |
Feb 24, 2015 | 74.14 | 74.60 | 74.14 | 74.24 | 481,126 | -0.03(-0.04%) |
Feb 23, 2015 | 74.09 | 74.28 | 73.91 | 74.27 | 455,146 | +0.11(+0.15%) |
Feb 20, 2015 | 73.63 | 74.22 | 73.22 | 74.16 | 878,264 | +0.44(+0.60%) |
Feb 19, 2015 | 73.67 | 74.32 | 73.46 | 73.72 | 757,603 | +0.12(+0.17%) |
Feb 18, 2015 | 74.16 | 74.18 | 72.98 | 73.60 | 1,190,287 | -0.82(-1.10%) |
Feb 17, 2015 | 75.48 | 75.85 | 74.07 | 74.41 | 1,864,060 | -0.31(-0.41%) |
Feb 13, 2015 | 74.62 | 74.72 | 74.72 | 74.72 | 1,412,681 | +0.17(+0.23%) |
Feb 12, 2015 | 74.17 | 74.68 | 73.88 | 74.55 | 852,539 | +0.28(+0.38%) |
Feb 11, 2015 | 74.32 | 74.74 | 73.94 | 74.27 | 686,473 | -0.08(-0.10%) |
Feb 10, 2015 | 74.34 | 74.76 | 73.83 | 74.34 | 988,615 | +0.34(+0.46%) |
Feb 09, 2015 | 73.90 | 74.74 | 73.90 | 74.00 | 746,633 | -0.39(-0.53%) |
Feb 06, 2015 | 73.98 | 74.86 | 73.85 | 74.40 | 1,145,884 | +0.49(+0.67%) |
Feb 05, 2015 | 73.92 | 74.73 | 73.40 | 73.90 | 1,727,155 | +0.35(+0.47%) |
Feb 04, 2015 | 75.20 | 75.48 | 73.23 | 73.56 | 2,043,156 | -1.86(-2.47%) |
Feb 03, 2015 | 71.96 | 75.76 | 71.59 | 75.42 | 7,810,944 | +3.45(+4.79%) |
Feb 02, 2015 | 71.89 | 72.29 | 70.74 | 71.97 | 2,696,424 | +0.39(+0.54%) |
Jan 30, 2015 | 72.66 | 72.66 | 71.50 | 71.59 | 3,643,051 | -1.91(-2.60%) |
Jan 29, 2015 | 73.69 | 73.77 | 72.80 | 73.50 | 1,769,820 | +0.00(+0.00%) |
Jan 28, 2015 | 75.48 | 75.48 | 73.38 | 73.50 | 1,376,940 | -1.62(-2.15%) |
Jan 27, 2015 | 75.20 | 75.63 | 74.68 | 75.11 | 1,018,149 | -0.87(-1.15%) |
Jan 26, 2015 | 75.92 | 76.28 | 75.39 | 75.98 | 1,130,758 | +0.19(+0.25%) |
Jan 23, 2015 | 76.04 | 76.18 | 75.39 | 75.79 | 1,294,313 | -0.14(-0.18%) |
Jan 22, 2015 | 75.67 | 76.26 | 74.94 | 75.93 | 1,011,935 | +0.63(+0.84%) |
Jan 21, 2015 | 74.84 | 75.51 | 74.42 | 75.30 | 1,038,166 | +0.22(+0.30%) |
Jan 20, 2015 | 74.83 | 75.11 | 73.90 | 75.08 | 1,495,912 | +0.29(+0.38%) |
Jan 16, 2015 | 73.25 | 74.83 | 73.02 | 74.79 | 1,287,445 | +1.56(+2.12%) |
Jan 15, 2015 | 73.39 | 73.92 | 73.10 | 73.23 | 1,909,931 | -0.15(-0.21%) |
Jan 14, 2015 | 74.39 | 74.76 | 72.49 | 73.39 | 2,002,430 | -1.39(-1.85%) |
Jan 13, 2015 | 75.88 | 76.62 | 74.25 | 74.77 | 1,792,269 | -0.34(-0.45%) |
Jan 12, 2015 | 78.08 | 78.10 | 74.74 | 75.11 | 2,357,810 | -2.97(-3.80%) |
Jan 09, 2015 | 79.50 | 79.50 | 77.78 | 78.08 | 1,437,156 | -1.46(-1.84%) |
Jan 08, 2015 | 79.88 | 80.28 | 79.01 | 79.54 | 1,582,361 | +0.17(+0.21%) |
Jan 07, 2015 | 78.95 | 79.54 | 78.65 | 79.37 | 1,407,134 | +1.19(+1.53%) |
Jan 06, 2015 | 77.72 | 80.19 | 77.22 | 78.18 | 2,980,323 | -3.34(-4.10%) |
Jan 05, 2015 | 81.90 | 82.24 | 81.21 | 81.52 | 1,519,886 | -0.52(-0.64%) |