Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 76.13 | 76.97 | 75.98 | 76.21 | 220,798 | -0.36(-0.47%) |
Mar 30, 2015 | 76.54 | 76.67 | 76.39 | 76.57 | 191,092 | +0.12(+0.16%) |
Mar 27, 2015 | 76.46 | 76.55 | 76.18 | 76.45 | 106,904 | +0.07(+0.09%) |
Mar 26, 2015 | 76.46 | 76.78 | 76.14 | 76.38 | 234,697 | -0.55(-0.72%) |
Mar 25, 2015 | 77.76 | 77.90 | 76.93 | 76.94 | 122,966 | -0.57(-0.74%) |
Mar 24, 2015 | 77.74 | 77.74 | 77.38 | 77.51 | 140,730 | +0.06(+0.08%) |
Mar 23, 2015 | 77.31 | 77.50 | 76.98 | 77.45 | 119,607 | +0.51(+0.67%) |
Mar 20, 2015 | 76.69 | 77.11 | 76.26 | 76.93 | 162,399 | +1.31(+1.74%) |
Mar 19, 2015 | 75.82 | 75.89 | 75.39 | 75.62 | 350,229 | -0.70(-0.91%) |
Mar 18, 2015 | 74.93 | 76.64 | 74.86 | 76.32 | 315,107 | +1.17(+1.56%) |
Mar 17, 2015 | 74.94 | 75.20 | 74.77 | 75.14 | 149,983 | -0.20(-0.26%) |
Mar 16, 2015 | 75.20 | 75.37 | 75.00 | 75.34 | 84,228 | +0.61(+0.81%) |
Mar 13, 2015 | 74.87 | 74.95 | 74.29 | 74.74 | 177,015 | -0.42(-0.56%) |
Mar 12, 2015 | 75.15 | 75.36 | 75.03 | 75.16 | 143,192 | +0.77(+1.04%) |
Mar 11, 2015 | 74.34 | 74.53 | 74.05 | 74.38 | 130,187 | +0.07(+0.09%) |
Mar 10, 2015 | 74.83 | 75.03 | 74.27 | 74.31 | 205,225 | -1.29(-1.71%) |
Mar 09, 2015 | 75.86 | 76.03 | 75.60 | 75.60 | 198,594 | -0.11(-0.14%) |
Mar 06, 2015 | 76.33 | 76.49 | 75.62 | 75.71 | 175,730 | -1.08(-1.41%) |
Mar 05, 2015 | 76.98 | 76.98 | 76.66 | 76.79 | 99,647 | +0.25(+0.32%) |
Mar 04, 2015 | 77.21 | 76.98 | 76.09 | 76.55 | 134,571 | -0.43(-0.56%) |
Mar 03, 2015 | 77.31 | 77.31 | 76.95 | 76.98 | 166,343 | -0.34(-0.44%) |
Mar 02, 2015 | 77.24 | 77.48 | 77.01 | 77.31 | 189,267 | +0.07(+0.09%) |
Feb 27, 2015 | 77.17 | 77.40 | 77.08 | 77.25 | 101,676 | +0.21(+0.28%) |
Feb 26, 2015 | 77.33 | 77.49 | 76.75 | 77.03 | 91,241 | -0.30(-0.39%) |
Feb 25, 2015 | 77.40 | 77.50 | 77.06 | 77.33 | 111,442 | +0.23(+0.30%) |
Feb 24, 2015 | 76.72 | 77.20 | 76.56 | 77.10 | 207,187 | +0.51(+0.66%) |
Feb 23, 2015 | 76.65 | 76.91 | 76.35 | 76.59 | 147,929 | -0.25(-0.32%) |
Feb 20, 2015 | 76.32 | 77.01 | 76.08 | 76.84 | 119,955 | +0.45(+0.58%) |
Feb 19, 2015 | 76.24 | 76.61 | 76.16 | 76.39 | 112,602 | -0.17(-0.22%) |
Feb 18, 2015 | 76.22 | 76.72 | 76.10 | 76.56 | 216,524 | +0.51(+0.67%) |
Feb 17, 2015 | 75.75 | 76.16 | 75.51 | 76.06 | 165,236 | +0.21(+0.28%) |
Feb 13, 2015 | 75.68 | 75.84 | 75.84 | 75.84 | 224,548 | +0.42(+0.56%) |
Feb 12, 2015 | 74.87 | 75.45 | 74.51 | 75.42 | 134,217 | +1.30(+1.75%) |
Feb 11, 2015 | 74.11 | 74.21 | 73.72 | 74.12 | 122,021 | -0.37(-0.49%) |
Feb 10, 2015 | 74.44 | 74.54 | 74.05 | 74.49 | 149,856 | +0.47(+0.63%) |
Feb 09, 2015 | 73.95 | 74.25 | 73.93 | 74.02 | 186,161 | -0.25(-0.33%) |
Feb 06, 2015 | 74.71 | 74.72 | 74.02 | 74.27 | 149,414 | -0.89(-1.18%) |
Feb 05, 2015 | 74.54 | 75.20 | 74.54 | 75.16 | 126,325 | +1.06(+1.43%) |
Feb 04, 2015 | 74.49 | 74.60 | 74.10 | 74.10 | 781,386 | -0.56(-0.75%) |
Feb 03, 2015 | 74.05 | 74.90 | 74.05 | 74.66 | 238,550 | +0.94(+1.27%) |
Feb 02, 2015 | 73.18 | 73.76 | 73.00 | 73.72 | 310,067 | +1.04(+1.44%) |
Jan 30, 2015 | 72.58 | 73.27 | 72.58 | 72.68 | 451,171 | -0.51(-0.69%) |
Jan 29, 2015 | 72.90 | 73.19 | 72.53 | 73.19 | 119,029 | +0.54(+0.74%) |
Jan 28, 2015 | 73.86 | 73.86 | 72.57 | 72.65 | 192,023 | -0.91(-1.24%) |
Jan 27, 2015 | 73.36 | 73.69 | 73.20 | 73.56 | 266,454 | +0.03(+0.04%) |
Jan 26, 2015 | 73.17 | 73.66 | 73.17 | 73.53 | 85,053 | +0.71(+0.97%) |
Jan 23, 2015 | 73.09 | 73.13 | 72.76 | 72.83 | 113,181 | -0.53(-0.72%) |
Jan 22, 2015 | 73.00 | 73.53 | 72.80 | 73.36 | 156,342 | +0.28(+0.39%) |
Jan 21, 2015 | 73.00 | 73.12 | 72.71 | 73.07 | 114,724 | +0.16(+0.22%) |
Jan 20, 2015 | 73.28 | 73.28 | 72.62 | 72.91 | 189,482 | +0.06(+0.08%) |
Jan 16, 2015 | 72.07 | 72.89 | 72.05 | 72.85 | 95,459 | +0.57(+0.79%) |
Jan 15, 2015 | 72.73 | 72.73 | 72.20 | 72.28 | 101,203 | +0.07(+0.10%) |
Jan 14, 2015 | 71.91 | 72.30 | 71.48 | 72.21 | 157,723 | -0.04(-0.05%) |
Jan 13, 2015 | 72.70 | 72.90 | 71.69 | 72.25 | 124,403 | +0.29(+0.41%) |
Jan 12, 2015 | 72.40 | 72.51 | 71.84 | 71.96 | 152,440 | -0.52(-0.72%) |
Jan 09, 2015 | 72.51 | 72.64 | 72.13 | 72.48 | 215,985 | -0.03(-0.04%) |
Jan 08, 2015 | 72.45 | 72.76 | 72.19 | 72.51 | 210,583 | +0.48(+0.66%) |
Jan 07, 2015 | 71.78 | 72.09 | 71.50 | 72.04 | 241,831 | +0.64(+0.89%) |
Jan 06, 2015 | 72.10 | 72.17 | 71.02 | 71.40 | 148,088 | -0.74(-1.02%) |
Jan 05, 2015 | 72.80 | 72.80 | 71.86 | 72.14 | 147,125 | -1.03(-1.41%) |