Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 73.23 | 73.34 | 72.55 | 72.68 | 79,679 | -0.70(-0.95%) |
Mar 30, 2015 | 72.98 | 73.50 | 72.98 | 73.38 | 47,023 | +0.47(+0.65%) |
Mar 27, 2015 | 72.85 | 72.97 | 72.58 | 72.91 | 42,498 | +0.04(+0.06%) |
Mar 26, 2015 | 72.39 | 73.26 | 72.39 | 72.86 | 54,217 | +0.12(+0.16%) |
Mar 25, 2015 | 74.14 | 74.14 | 72.75 | 72.75 | 79,072 | -1.45(-1.96%) |
Mar 24, 2015 | 74.50 | 74.76 | 74.20 | 74.20 | 52,988 | -0.49(-0.66%) |
Mar 23, 2015 | 74.55 | 74.92 | 74.43 | 74.69 | 48,325 | +0.35(+0.47%) |
Mar 20, 2015 | 73.94 | 74.69 | 73.85 | 74.34 | 47,384 | +0.55(+0.74%) |
Mar 19, 2015 | 74.05 | 74.11 | 73.58 | 73.80 | 47,167 | -0.25(-0.34%) |
Mar 18, 2015 | 72.80 | 74.26 | 72.67 | 74.05 | 66,041 | +1.14(+1.57%) |
Mar 17, 2015 | 72.59 | 73.07 | 72.59 | 72.91 | 54,351 | -0.01(-0.01%) |
Mar 16, 2015 | 72.44 | 72.98 | 72.30 | 72.92 | 87,636 | +0.69(+0.95%) |
Mar 13, 2015 | 72.55 | 72.55 | 71.81 | 72.23 | 66,248 | -0.49(-0.67%) |
Mar 12, 2015 | 72.14 | 72.81 | 71.56 | 72.71 | 49,944 | +1.01(+1.41%) |
Mar 11, 2015 | 71.75 | 72.02 | 71.49 | 71.70 | 119,861 | +0.11(+0.15%) |
Mar 10, 2015 | 72.31 | 72.31 | 71.46 | 71.60 | 171,605 | -1.15(-1.58%) |
Mar 09, 2015 | 73.10 | 73.10 | 72.71 | 72.75 | 68,547 | -0.04(-0.06%) |
Mar 06, 2015 | 73.56 | 73.63 | 72.72 | 72.79 | 74,768 | -1.26(-1.70%) |
Mar 05, 2015 | 74.17 | 74.27 | 73.92 | 74.05 | 44,192 | +0.04(+0.06%) |
Mar 04, 2015 | 74.57 | 74.57 | 73.94 | 74.01 | 54,156 | -0.56(-0.76%) |
Mar 03, 2015 | 74.63 | 74.86 | 74.05 | 74.57 | 54,815 | -0.10(-0.14%) |
Mar 02, 2015 | 74.21 | 74.75 | 74.08 | 74.67 | 158,440 | +0.18(+0.24%) |
Feb 27, 2015 | 74.39 | 74.60 | 74.18 | 74.50 | 74,848 | +0.23(+0.31%) |
Feb 26, 2015 | 74.43 | 74.48 | 74.11 | 74.27 | 235,483 | -0.23(-0.30%) |
Feb 25, 2015 | 74.34 | 74.50 | 74.07 | 74.50 | 49,727 | +0.36(+0.49%) |
Feb 24, 2015 | 73.81 | 74.18 | 73.45 | 74.13 | 45,723 | +0.18(+0.24%) |
Feb 23, 2015 | 74.39 | 74.39 | 73.58 | 73.96 | 240,263 | -0.64(-0.86%) |
Feb 20, 2015 | 74.13 | 74.60 | 73.80 | 74.60 | 75,378 | +0.33(+0.44%) |
Feb 19, 2015 | 74.55 | 74.57 | 74.15 | 74.27 | 70,810 | -0.20(-0.27%) |
Feb 18, 2015 | 74.75 | 74.92 | 74.21 | 74.47 | 101,484 | -0.49(-0.65%) |
Feb 17, 2015 | 74.92 | 75.09 | 74.71 | 74.95 | 80,595 | -0.04(-0.05%) |
Feb 13, 2015 | 75.20 | 74.99 | 74.99 | 74.99 | 76,839 | +0.08(+0.10%) |
Feb 12, 2015 | 75.03 | 75.03 | 74.65 | 74.92 | 109,516 | +0.23(+0.30%) |
Feb 11, 2015 | 74.67 | 74.73 | 74.20 | 74.69 | 106,297 | +0.05(+0.07%) |
Feb 10, 2015 | 74.44 | 74.76 | 74.02 | 74.64 | 263,724 | +0.71(+0.96%) |
Feb 09, 2015 | 74.33 | 74.48 | 73.93 | 73.93 | 104,922 | -0.18(-0.25%) |
Feb 06, 2015 | 74.02 | 74.46 | 73.79 | 74.12 | 60,123 | +0.46(+0.63%) |
Feb 05, 2015 | 73.72 | 73.78 | 73.36 | 73.65 | 139,554 | +0.53(+0.72%) |
Feb 04, 2015 | 72.58 | 73.70 | 72.58 | 73.13 | 90,337 | +0.19(+0.27%) |
Feb 03, 2015 | 71.86 | 72.94 | 71.86 | 72.93 | 121,952 | +1.57(+2.20%) |
Feb 02, 2015 | 70.23 | 71.36 | 69.70 | 71.36 | 80,551 | +1.49(+2.13%) |
Jan 30, 2015 | 70.55 | 70.86 | 69.75 | 69.87 | 122,029 | -0.99(-1.40%) |
Jan 29, 2015 | 71.12 | 71.12 | 69.90 | 70.86 | 70,963 | +0.07(+0.10%) |
Jan 28, 2015 | 71.61 | 72.19 | 70.66 | 70.80 | 216,687 | -0.58(-0.81%) |
Jan 27, 2015 | 71.49 | 71.97 | 71.18 | 71.38 | 476,206 | -0.63(-0.88%) |
Jan 26, 2015 | 71.88 | 72.11 | 71.39 | 72.01 | 63,659 | -0.06(-0.08%) |
Jan 23, 2015 | 72.60 | 72.66 | 71.99 | 72.07 | 81,536 | -0.64(-0.88%) |
Jan 22, 2015 | 72.32 | 72.70 | 71.54 | 72.70 | 149,016 | +0.47(+0.65%) |
Jan 21, 2015 | 71.88 | 72.41 | 71.54 | 72.23 | 96,914 | +0.06(+0.08%) |
Jan 20, 2015 | 71.88 | 72.27 | 71.54 | 72.18 | 76,203 | +0.29(+0.41%) |
Jan 16, 2015 | 70.63 | 71.88 | 70.63 | 71.88 | 180,726 | +1.08(+1.52%) |
Jan 15, 2015 | 71.35 | 71.67 | 70.74 | 70.80 | 151,738 | -0.44(-0.61%) |
Jan 14, 2015 | 71.06 | 71.64 | 70.62 | 71.24 | 78,122 | -0.24(-0.34%) |
Jan 13, 2015 | 71.54 | 72.39 | 70.88 | 71.49 | 55,195 | +0.24(+0.34%) |
Jan 12, 2015 | 71.23 | 71.33 | 70.62 | 71.24 | 58,339 | +0.48(+0.68%) |
Jan 09, 2015 | 71.37 | 71.41 | 70.65 | 70.76 | 82,205 | -0.30(-0.43%) |
Jan 08, 2015 | 70.61 | 71.17 | 70.28 | 71.07 | 65,759 | +0.97(+1.38%) |
Jan 07, 2015 | 70.11 | 70.17 | 69.33 | 70.10 | 84,857 | +0.39(+0.55%) |
Jan 06, 2015 | 70.60 | 70.60 | 69.26 | 69.71 | 82,439 | -0.59(-0.84%) |
Jan 05, 2015 | 71.25 | 71.27 | 70.21 | 70.30 | 154,525 | -1.04(-1.46%) |