Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 68.95 | 69.46 | 68.28 | 68.79 | 7,908 | -0.28(-0.40%) |
Mar 30, 2015 | 68.24 | 69.06 | 67.72 | 69.06 | 10,627 | +1.53(+2.27%) |
Mar 27, 2015 | 67.56 | 68.87 | 66.78 | 67.53 | 9,004 | -0.03(-0.05%) |
Mar 26, 2015 | 68.04 | 68.08 | 66.93 | 67.56 | 11,858 | +0.55(+0.82%) |
Mar 25, 2015 | 68.04 | 68.20 | 66.34 | 67.01 | 28,821 | -1.18(-1.74%) |
Mar 24, 2015 | 69.89 | 70.05 | 67.80 | 68.20 | 10,603 | -1.62(-2.32%) |
Mar 23, 2015 | 70.37 | 70.37 | 69.54 | 69.81 | 17,131 | +0.36(+0.51%) |
Mar 20, 2015 | 69.85 | 70.17 | 69.42 | 69.46 | 9,194 | -0.20(-0.28%) |
Mar 19, 2015 | 70.49 | 70.49 | 68.71 | 69.66 | 14,634 | -0.83(-1.18%) |
Mar 18, 2015 | 69.06 | 70.56 | 67.72 | 70.49 | 57,249 | -4.34(-5.80%) |
Mar 17, 2015 | 75.54 | 78.93 | 74.79 | 74.83 | 25,081 | -1.42(-1.86%) |
Mar 16, 2015 | 75.77 | 76.48 | 74.55 | 76.25 | 23,103 | +0.91(+1.20%) |
Mar 13, 2015 | 77.43 | 78.18 | 74.75 | 75.34 | 22,015 | -0.71(-0.93%) |
Mar 12, 2015 | 76.52 | 76.92 | 75.97 | 76.05 | 16,282 | -0.24(-0.31%) |
Mar 11, 2015 | 76.40 | 76.72 | 75.97 | 76.29 | 23,038 | -0.20(-0.26%) |
Mar 10, 2015 | 76.01 | 76.80 | 75.66 | 76.48 | 28,878 | -0.08(-0.10%) |
Mar 09, 2015 | 76.96 | 77.12 | 76.25 | 76.56 | 12,917 | -0.59(-0.77%) |
Mar 06, 2015 | 76.96 | 77.23 | 76.48 | 77.15 | 6,135 | +0.16(+0.20%) |
Mar 05, 2015 | 76.88 | 78.06 | 76.56 | 77.00 | 21,017 | +0.28(+0.36%) |
Mar 04, 2015 | 77.12 | 77.27 | 76.37 | 76.72 | 11,819 | -0.55(-0.71%) |
Mar 03, 2015 | 76.96 | 77.79 | 76.48 | 77.27 | 22,733 | +0.24(+0.31%) |
Mar 02, 2015 | 77.00 | 77.04 | 76.13 | 77.04 | 26,565 | +0.04(+0.05%) |
Feb 27, 2015 | 76.96 | 77.31 | 76.56 | 77.00 | 19,679 | -0.08(-0.10%) |
Feb 26, 2015 | 76.76 | 77.08 | 75.42 | 77.08 | 20,712 | +0.51(+0.67%) |
Feb 25, 2015 | 77.15 | 77.68 | 75.50 | 76.56 | 19,471 | +1.14(+1.52%) |
Feb 24, 2015 | 74.91 | 77.00 | 74.87 | 75.42 | 21,693 | +1.18(+1.59%) |
Feb 23, 2015 | 76.05 | 76.37 | 74.23 | 74.23 | 10,684 | -1.50(-1.98%) |
Feb 20, 2015 | 74.91 | 76.17 | 74.51 | 75.73 | 8,947 | +1.14(+1.53%) |
Feb 19, 2015 | 73.64 | 74.59 | 73.25 | 74.59 | 12,440 | +0.75(+1.02%) |
Feb 18, 2015 | 75.30 | 75.30 | 73.29 | 73.84 | 20,503 | -0.91(-1.21%) |
Feb 17, 2015 | 77.35 | 77.35 | 74.75 | 74.75 | 14,485 | -1.50(-1.97%) |
Feb 13, 2015 | 76.92 | 76.25 | 76.25 | 76.25 | 12,669 | -0.28(-0.36%) |
Feb 12, 2015 | 76.88 | 77.23 | 75.81 | 76.52 | 18,283 | +0.75(+0.99%) |
Feb 11, 2015 | 75.58 | 75.97 | 75.11 | 75.77 | 12,495 | -0.28(-0.36%) |
Feb 10, 2015 | 77.00 | 77.90 | 75.93 | 76.05 | 17,005 | -1.62(-2.08%) |
Feb 09, 2015 | 77.67 | 78.58 | 76.96 | 77.67 | 20,407 | +0.24(+0.31%) |
Feb 06, 2015 | 77.23 | 77.43 | 76.29 | 77.43 | 27,205 | +0.83(+1.08%) |
Feb 05, 2015 | 76.25 | 77.63 | 76.05 | 76.60 | 25,930 | +1.22(+1.62%) |
Feb 04, 2015 | 75.69 | 75.77 | 74.77 | 75.38 | 12,585 | -0.32(-0.42%) |
Feb 03, 2015 | 75.77 | 76.64 | 75.58 | 75.69 | 23,172 | +0.63(+0.84%) |
Feb 02, 2015 | 75.73 | 75.73 | 74.55 | 75.06 | 13,272 | +0.20(+0.26%) |
Jan 30, 2015 | 74.16 | 75.06 | 73.09 | 74.87 | 15,262 | +0.71(+0.96%) |
Jan 29, 2015 | 75.14 | 75.18 | 73.06 | 74.16 | 20,418 | -0.36(-0.48%) |
Jan 28, 2015 | 75.22 | 75.22 | 73.80 | 74.51 | 21,290 | -0.43(-0.58%) |
Jan 27, 2015 | 74.47 | 75.34 | 73.92 | 74.94 | 15,390 | +0.36(+0.48%) |
Jan 26, 2015 | 74.94 | 74.98 | 73.64 | 74.59 | 18,868 | +0.55(+0.75%) |
Jan 23, 2015 | 74.08 | 74.43 | 73.72 | 74.04 | 16,209 | -0.08(-0.11%) |
Jan 22, 2015 | 74.23 | 74.35 | 73.52 | 74.12 | 15,292 | +0.75(+1.02%) |
Jan 21, 2015 | 72.89 | 73.41 | 72.36 | 73.37 | 24,864 | +1.42(+1.97%) |
Jan 20, 2015 | 71.67 | 72.26 | 70.60 | 71.95 | 16,731 | +0.91(+1.28%) |
Jan 16, 2015 | 70.60 | 71.55 | 69.93 | 71.04 | 15,469 | +0.87(+1.24%) |
Jan 15, 2015 | 71.27 | 71.31 | 69.54 | 70.17 | 16,074 | +0.59(+0.85%) |
Jan 14, 2015 | 67.80 | 70.17 | 67.33 | 69.58 | 28,506 | +1.07(+1.56%) |
Jan 13, 2015 | 72.42 | 73.01 | 67.68 | 68.51 | 41,324 | -3.95(-5.45%) |
Jan 12, 2015 | 73.41 | 73.41 | 71.75 | 72.46 | 12,355 | -1.46(-1.98%) |
Jan 09, 2015 | 73.96 | 74.35 | 72.66 | 73.92 | 15,601 | -0.16(-0.21%) |
Jan 08, 2015 | 70.84 | 74.08 | 70.80 | 74.08 | 17,447 | +3.67(+5.21%) |
Jan 07, 2015 | 70.09 | 70.41 | 68.08 | 70.41 | 51,235 | +1.30(+1.88%) |
Jan 06, 2015 | 69.54 | 70.21 | 67.76 | 69.10 | 40,855 | -0.47(-0.68%) |
Jan 05, 2015 | 70.80 | 70.80 | 68.63 | 69.58 | 13,243 | -1.66(-2.33%) |