Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 72.40 | 73.29 | 70.55 | 72.56 | 223,762 | -0.62(-0.84%) |
Mar 30, 2015 | 72.94 | 73.79 | 72.13 | 73.17 | 177,189 | +0.39(+0.53%) |
Mar 27, 2015 | 71.71 | 73.17 | 71.16 | 72.79 | 260,555 | +1.00(+1.39%) |
Mar 26, 2015 | 73.25 | 73.48 | 71.02 | 71.79 | 128,825 | -0.85(-1.17%) |
Mar 25, 2015 | 73.48 | 73.52 | 72.17 | 72.63 | 294,739 | -0.31(-0.42%) |
Mar 24, 2015 | 71.40 | 73.02 | 71.32 | 72.94 | 205,168 | +1.46(+2.05%) |
Mar 23, 2015 | 69.71 | 71.63 | 69.48 | 71.48 | 187,634 | +1.77(+2.54%) |
Mar 20, 2015 | 69.86 | 70.40 | 69.40 | 69.71 | 210,059 | +0.31(+0.44%) |
Mar 19, 2015 | 68.94 | 70.25 | 68.94 | 69.40 | 118,547 | +0.08(+0.11%) |
Mar 18, 2015 | 69.48 | 70.55 | 68.94 | 69.32 | 167,507 | -0.31(-0.44%) |
Mar 17, 2015 | 67.63 | 69.78 | 67.63 | 69.63 | 121,046 | +1.69(+2.49%) |
Mar 16, 2015 | 68.94 | 69.17 | 67.36 | 67.93 | 117,713 | -1.08(-1.56%) |
Mar 13, 2015 | 68.78 | 69.78 | 67.93 | 69.01 | 116,900 | +0.15(+0.22%) |
Mar 12, 2015 | 66.78 | 69.32 | 66.55 | 68.86 | 205,943 | +2.31(+3.47%) |
Mar 11, 2015 | 64.85 | 66.63 | 64.62 | 66.55 | 130,472 | +1.08(+1.65%) |
Mar 10, 2015 | 66.78 | 67.24 | 65.32 | 65.47 | 182,168 | -1.93(-2.86%) |
Mar 09, 2015 | 68.32 | 68.40 | 66.93 | 67.40 | 159,681 | -0.69(-1.02%) |
Mar 06, 2015 | 69.17 | 70.17 | 67.86 | 68.09 | 197,383 | -1.54(-2.21%) |
Mar 05, 2015 | 70.55 | 70.71 | 68.94 | 69.63 | 205,502 | +0.46(+0.67%) |
Mar 04, 2015 | 69.40 | 70.01 | 67.24 | 69.17 | 239,385 | -0.54(-0.77%) |
Mar 03, 2015 | 67.40 | 70.32 | 66.93 | 69.71 | 441,041 | +1.85(+2.72%) |
Mar 02, 2015 | 66.01 | 68.24 | 65.86 | 67.86 | 214,667 | +1.16(+1.73%) |
Feb 27, 2015 | 67.40 | 68.24 | 66.24 | 66.70 | 359,705 | -0.62(-0.92%) |
Feb 26, 2015 | 65.16 | 67.78 | 65.16 | 67.32 | 343,448 | +2.16(+3.31%) |
Feb 25, 2015 | 63.16 | 65.78 | 63.16 | 65.16 | 137,998 | +2.08(+3.30%) |
Feb 24, 2015 | 62.62 | 63.39 | 62.54 | 63.08 | 167,731 | +0.31(+0.49%) |
Feb 23, 2015 | 63.31 | 63.47 | 62.47 | 62.77 | 154,665 | -0.62(-0.97%) |
Feb 20, 2015 | 63.47 | 64.31 | 63.01 | 63.39 | 190,573 | -0.31(-0.48%) |
Feb 19, 2015 | 64.08 | 64.93 | 63.39 | 63.70 | 156,619 | -0.85(-1.31%) |
Feb 18, 2015 | 63.70 | 64.93 | 63.70 | 64.55 | 161,541 | +0.92(+1.45%) |
Feb 17, 2015 | 63.78 | 64.39 | 63.16 | 63.62 | 145,877 | -0.23(-0.36%) |
Feb 13, 2015 | 63.47 | 63.85 | 63.85 | 63.85 | 208,156 | +0.39(+0.61%) |
Feb 12, 2015 | 63.24 | 64.62 | 62.77 | 63.47 | 193,026 | +0.69(+1.10%) |
Feb 11, 2015 | 62.85 | 63.54 | 62.31 | 62.77 | 240,147 | -0.15(-0.24%) |
Feb 10, 2015 | 64.47 | 64.85 | 61.46 | 62.93 | 304,723 | -1.39(-2.16%) |
Feb 09, 2015 | 63.31 | 65.32 | 63.16 | 64.31 | 271,576 | +0.85(+1.33%) |
Feb 06, 2015 | 63.08 | 63.62 | 61.35 | 63.47 | 245,307 | +0.23(+0.37%) |
Feb 05, 2015 | 61.62 | 63.47 | 61.00 | 63.24 | 361,393 | +1.85(+3.01%) |
Feb 04, 2015 | 61.00 | 62.47 | 60.39 | 61.39 | 346,290 | +0.92(+1.53%) |
Feb 03, 2015 | 61.39 | 61.62 | 58.92 | 60.46 | 968,654 | -0.46(-0.76%) |
Feb 02, 2015 | 60.93 | 62.39 | 59.54 | 60.93 | 328,706 | +0.31(+0.51%) |
Jan 30, 2015 | 62.08 | 62.70 | 59.69 | 60.62 | 555,475 | -2.54(-4.02%) |
Jan 29, 2015 | 65.32 | 65.32 | 58.85 | 63.16 | 829,465 | -2.16(-3.30%) |
Jan 28, 2015 | 68.40 | 68.40 | 64.70 | 65.32 | 357,607 | -3.16(-4.61%) |
Jan 27, 2015 | 68.86 | 69.74 | 68.01 | 68.47 | 200,931 | -1.08(-1.55%) |
Jan 26, 2015 | 69.94 | 70.55 | 68.40 | 69.55 | 195,026 | +0.54(+0.78%) |
Jan 23, 2015 | 70.09 | 70.40 | 67.78 | 69.01 | 306,529 | -1.77(-2.50%) |
Jan 22, 2015 | 73.71 | 74.25 | 69.48 | 70.78 | 387,502 | -2.62(-3.57%) |
Jan 21, 2015 | 72.40 | 73.87 | 70.48 | 73.40 | 628,688 | +0.62(+0.85%) |
Jan 20, 2015 | 72.09 | 73.87 | 70.09 | 72.79 | 280,021 | +0.62(+0.85%) |
Jan 16, 2015 | 69.09 | 72.36 | 68.71 | 72.17 | 323,433 | +3.08(+4.46%) |
Jan 15, 2015 | 69.01 | 71.25 | 67.86 | 69.09 | 445,592 | +0.54(+0.79%) |
Jan 14, 2015 | 67.32 | 68.94 | 67.01 | 68.55 | 304,008 | +0.54(+0.79%) |
Jan 13, 2015 | 67.78 | 69.71 | 67.01 | 68.01 | 341,831 | +0.62(+0.91%) |
Jan 12, 2015 | 68.24 | 68.40 | 66.09 | 67.40 | 309,352 | -1.46(-2.13%) |
Jan 09, 2015 | 65.32 | 70.40 | 64.93 | 68.86 | 587,051 | +3.70(+5.67%) |
Jan 08, 2015 | 63.24 | 65.16 | 62.16 | 65.16 | 264,207 | +2.54(+4.06%) |
Jan 07, 2015 | 65.08 | 65.70 | 62.47 | 62.62 | 138,094 | -1.85(-2.87%) |
Jan 06, 2015 | 64.47 | 65.16 | 61.85 | 64.47 | 301,671 | +1.39(+2.20%) |
Jan 05, 2015 | 65.47 | 65.70 | 63.08 | 63.08 | 188,361 | -2.70(-4.10%) |