Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 74.39 | 75.20 | 73.71 | 74.82 | 11,340 | +0.34(+0.46%) |
Mar 30, 2015 | 74.42 | 74.80 | 74.11 | 74.48 | 18,401 | +2.49(+3.46%) |
Mar 27, 2015 | 71.66 | 72.88 | 71.66 | 71.99 | 12,118 | +0.79(+1.11%) |
Mar 26, 2015 | 70.83 | 71.56 | 70.65 | 71.20 | 12,578 | -1.34(-1.85%) |
Mar 25, 2015 | 72.07 | 72.61 | 71.77 | 72.54 | 5,159 | -0.51(-0.69%) |
Mar 24, 2015 | 73.33 | 74.02 | 72.98 | 73.05 | 7,827 | -0.41(-0.56%) |
Mar 23, 2015 | 74.86 | 74.86 | 73.46 | 73.46 | 13,023 | -1.36(-1.82%) |
Mar 20, 2015 | 76.73 | 76.73 | 74.10 | 74.82 | 11,651 | -2.68(-3.46%) |
Mar 19, 2015 | 78.82 | 79.13 | 77.31 | 77.50 | 7,984 | +0.15(+0.19%) |
Mar 18, 2015 | 82.27 | 82.59 | 76.67 | 77.35 | 54,452 | -5.09(-6.17%) |
Mar 17, 2015 | 82.98 | 83.24 | 79.70 | 82.44 | 14,075 | +1.50(+1.85%) |
Mar 16, 2015 | 80.25 | 81.83 | 80.18 | 80.94 | 14,047 | +0.27(+0.33%) |
Mar 13, 2015 | 80.24 | 81.52 | 80.24 | 80.67 | 10,254 | -0.58(-0.71%) |
Mar 12, 2015 | 80.18 | 82.02 | 80.18 | 81.25 | 18,543 | +0.03(+0.04%) |
Mar 11, 2015 | 80.02 | 82.30 | 80.02 | 81.22 | 27,825 | +1.52(+1.91%) |
Mar 10, 2015 | 78.40 | 80.12 | 77.70 | 79.70 | 18,879 | +1.09(+1.39%) |
Mar 09, 2015 | 77.64 | 78.62 | 77.32 | 78.61 | 22,785 | -0.15(-0.18%) |
Mar 06, 2015 | 76.21 | 79.14 | 75.92 | 78.76 | 35,969 | +6.04(+8.30%) |
Mar 05, 2015 | 72.10 | 73.05 | 71.15 | 72.72 | 15,833 | +0.23(+0.32%) |
Mar 04, 2015 | 71.55 | 72.74 | 71.47 | 72.49 | 10,131 | +0.44(+0.61%) |
Mar 03, 2015 | 70.61 | 72.05 | 70.12 | 72.05 | 7,387 | +0.61(+0.85%) |
Mar 02, 2015 | 69.85 | 71.44 | 69.75 | 71.44 | 7,519 | +1.13(+1.61%) |
Feb 27, 2015 | 69.86 | 70.40 | 68.75 | 70.31 | 9,898 | -0.49(-0.69%) |
Feb 26, 2015 | 69.91 | 71.06 | 69.86 | 70.80 | 21,231 | -0.77(-1.07%) |
Feb 25, 2015 | 71.15 | 71.98 | 71.15 | 71.57 | 11,150 | -0.83(-1.15%) |
Feb 24, 2015 | 72.91 | 73.95 | 72.02 | 72.40 | 29,411 | +0.35(+0.48%) |
Feb 23, 2015 | 72.66 | 72.66 | 70.84 | 72.05 | 12,935 | -0.17(-0.23%) |
Feb 20, 2015 | 70.84 | 72.74 | 70.24 | 72.22 | 13,443 | +1.10(+1.55%) |
Feb 19, 2015 | 70.10 | 71.32 | 70.02 | 71.12 | 14,275 | +0.65(+0.93%) |
Feb 18, 2015 | 70.65 | 72.78 | 70.11 | 70.47 | 33,871 | -0.59(-0.84%) |
Feb 17, 2015 | 69.41 | 71.75 | 69.41 | 71.06 | 18,389 | +3.45(+5.10%) |
Feb 13, 2015 | 67.33 | 67.61 | 67.61 | 67.61 | 15,400 | -1.14(-1.66%) |
Feb 12, 2015 | 68.09 | 69.13 | 68.00 | 68.75 | 18,727 | -0.57(-0.82%) |
Feb 11, 2015 | 66.71 | 69.36 | 66.65 | 69.32 | 39,819 | +2.57(+3.85%) |
Feb 10, 2015 | 66.96 | 67.13 | 66.40 | 66.75 | 32,069 | +1.08(+1.64%) |
Feb 09, 2015 | 65.97 | 66.30 | 65.52 | 65.67 | 4,475 | -0.93(-1.40%) |
Feb 06, 2015 | 65.91 | 67.30 | 65.28 | 66.60 | 42,506 | +4.85(+7.85%) |
Feb 05, 2015 | 62.83 | 63.36 | 61.75 | 61.75 | 10,496 | -0.25(-0.40%) |
Feb 04, 2015 | 61.91 | 63.24 | 61.01 | 62.00 | 18,328 | -0.70(-1.12%) |
Feb 03, 2015 | 61.88 | 63.50 | 61.81 | 62.70 | 18,993 | +1.94(+3.19%) |
Feb 02, 2015 | 61.58 | 61.71 | 59.61 | 60.76 | 17,667 | +1.21(+2.03%) |
Jan 30, 2015 | 62.29 | 62.49 | 59.47 | 59.55 | 22,201 | -4.07(-6.40%) |
Jan 29, 2015 | 61.86 | 64.32 | 61.42 | 63.62 | 49,061 | +3.92(+6.57%) |
Jan 28, 2015 | 59.67 | 60.03 | 59.07 | 59.70 | 11,973 | +1.46(+2.51%) |
Jan 27, 2015 | 59.66 | 59.66 | 58.80 | 58.24 | 17,584 | -2.25(-3.72%) |
Jan 26, 2015 | 59.62 | 60.94 | 59.62 | 60.49 | 11,791 | +1.94(+3.31%) |
Jan 23, 2015 | 58.31 | 59.55 | 58.12 | 58.55 | 21,014 | +1.46(+2.55%) |
Jan 22, 2015 | 57.43 | 58.33 | 56.60 | 57.09 | 33,752 | -1.54(-2.62%) |
Jan 21, 2015 | 57.02 | 59.76 | 57.02 | 58.63 | 25,569 | -0.10(-0.16%) |
Jan 20, 2015 | 59.37 | 59.61 | 58.08 | 58.73 | 17,565 | -2.51(-4.10%) |
Jan 16, 2015 | 62.40 | 62.40 | 60.39 | 61.24 | 29,666 | -2.35(-3.70%) |
Jan 15, 2015 | 64.69 | 64.69 | 61.67 | 63.59 | 23,221 | -5.00(-7.29%) |
Jan 14, 2015 | 66.97 | 68.59 | 66.71 | 68.59 | 13,730 | +0.16(+0.23%) |
Jan 13, 2015 | 66.94 | 68.86 | 66.90 | 68.43 | 12,879 | +0.42(+0.62%) |
Jan 12, 2015 | 69.64 | 69.94 | 67.75 | 68.01 | 10,044 | -2.25(-3.20%) |
Jan 09, 2015 | 71.33 | 71.39 | 70.14 | 70.26 | 19,731 | -2.37(-3.26%) |
Jan 08, 2015 | 71.95 | 72.72 | 71.00 | 72.63 | 25,536 | +0.96(+1.34%) |
Jan 07, 2015 | 71.54 | 71.98 | 71.02 | 71.67 | 13,087 | +0.89(+1.26%) |
Jan 06, 2015 | 72.05 | 72.52 | 69.49 | 70.78 | 41,034 | -2.26(-3.09%) |
Jan 05, 2015 | 75.05 | 75.05 | 72.76 | 73.04 | 26,926 | -3.54(-4.62%) |