Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 76.70 | 77.90 | 74.55 | 75.06 | 27,092 | -1.79(-2.33%) |
Mar 30, 2015 | 75.02 | 78.75 | 75.02 | 76.85 | 30,330 | +1.82(+2.43%) |
Mar 27, 2015 | 72.64 | 75.50 | 72.16 | 75.03 | 28,911 | +2.66(+3.68%) |
Mar 26, 2015 | 72.89 | 72.89 | 70.82 | 72.37 | 19,905 | -1.38(-1.87%) |
Mar 25, 2015 | 76.37 | 76.37 | 73.58 | 73.75 | 24,026 | -2.31(-3.04%) |
Mar 24, 2015 | 74.92 | 76.83 | 74.39 | 76.06 | 14,941 | +1.14(+1.52%) |
Mar 23, 2015 | 74.90 | 76.74 | 74.41 | 74.92 | 56,192 | -0.29(-0.39%) |
Mar 20, 2015 | 72.59 | 75.57 | 72.59 | 75.21 | 127,195 | +3.17(+4.40%) |
Mar 19, 2015 | 71.61 | 72.54 | 70.74 | 72.04 | 25,204 | +0.53(+0.74%) |
Mar 18, 2015 | 69.06 | 71.73 | 69.06 | 71.51 | 17,517 | +2.06(+2.97%) |
Mar 17, 2015 | 71.44 | 71.90 | 68.79 | 69.45 | 22,582 | -2.40(-3.34%) |
Mar 16, 2015 | 72.91 | 72.98 | 71.40 | 71.85 | 17,248 | -0.41(-0.57%) |
Mar 13, 2015 | 72.58 | 73.15 | 72.01 | 72.26 | 15,115 | -0.37(-0.51%) |
Mar 12, 2015 | 71.03 | 73.32 | 71.01 | 72.63 | 50,585 | +2.27(+3.23%) |
Mar 11, 2015 | 69.56 | 70.62 | 69.30 | 70.36 | 37,580 | +1.32(+1.91%) |
Mar 10, 2015 | 69.73 | 70.38 | 69.01 | 69.04 | 16,814 | -1.09(-1.55%) |
Mar 09, 2015 | 69.89 | 71.21 | 69.49 | 70.13 | 14,545 | +0.57(+0.82%) |
Mar 06, 2015 | 70.60 | 71.61 | 69.38 | 69.56 | 22,376 | -1.63(-2.29%) |
Mar 05, 2015 | 71.46 | 72.49 | 70.61 | 71.19 | 15,536 | +0.43(+0.61%) |
Mar 04, 2015 | 70.73 | 70.73 | 70.03 | 70.76 | 12,743 | -0.77(-1.08%) |
Mar 03, 2015 | 71.97 | 72.83 | 71.61 | 71.53 | 24,526 | -1.14(-1.57%) |
Mar 02, 2015 | 72.59 | 73.15 | 71.13 | 72.67 | 36,229 | +1.01(+1.41%) |
Feb 27, 2015 | 71.66 | 72.32 | 71.25 | 71.66 | 14,788 | -0.32(-0.44%) |
Feb 26, 2015 | 73.00 | 73.15 | 71.48 | 71.98 | 12,995 | -0.60(-0.83%) |
Feb 25, 2015 | 73.72 | 73.96 | 72.33 | 72.58 | 10,994 | -0.59(-0.81%) |
Feb 24, 2015 | 73.31 | 74.47 | 73.00 | 73.17 | 16,728 | +0.45(+0.62%) |
Feb 23, 2015 | 72.71 | 74.75 | 71.54 | 72.72 | 19,893 | +0.01(+0.01%) |
Feb 20, 2015 | 73.15 | 73.25 | 72.27 | 72.71 | 11,756 | -0.69(-0.94%) |
Feb 19, 2015 | 74.15 | 74.22 | 73.00 | 73.40 | 11,683 | -0.47(-0.64%) |
Feb 18, 2015 | 74.90 | 75.79 | 73.08 | 73.87 | 41,181 | +0.07(+0.09%) |
Feb 17, 2015 | 74.46 | 74.46 | 71.15 | 73.80 | 22,811 | -0.27(-0.36%) |
Feb 13, 2015 | 76.00 | 74.07 | 74.07 | 74.07 | 27,600 | -1.45(-1.92%) |
Feb 12, 2015 | 73.24 | 75.93 | 72.40 | 75.52 | 44,962 | +2.65(+3.64%) |
Feb 11, 2015 | 78.79 | 79.04 | 72.19 | 72.87 | 80,867 | -5.39(-6.89%) |
Feb 10, 2015 | 78.16 | 78.81 | 77.23 | 78.26 | 16,903 | +0.21(+0.27%) |
Feb 09, 2015 | 79.73 | 79.73 | 77.59 | 78.05 | 15,848 | -0.92(-1.16%) |
Feb 06, 2015 | 79.42 | 79.50 | 78.17 | 78.97 | 33,095 | -0.19(-0.24%) |
Feb 05, 2015 | 79.38 | 79.59 | 78.47 | 79.16 | 40,412 | +0.29(+0.37%) |
Feb 04, 2015 | 75.55 | 79.45 | 75.28 | 78.87 | 89,489 | +3.40(+4.51%) |
Feb 03, 2015 | 74.05 | 76.24 | 74.05 | 75.47 | 21,471 | +1.20(+1.62%) |
Feb 02, 2015 | 74.09 | 76.19 | 72.76 | 74.27 | 25,120 | +0.76(+1.03%) |
Jan 30, 2015 | 75.72 | 78.19 | 70.50 | 73.51 | 61,090 | -3.24(-4.22%) |
Jan 29, 2015 | 77.83 | 77.83 | 73.72 | 76.75 | 29,750 | +3.19(+4.34%) |
Jan 28, 2015 | 73.50 | 74.99 | 72.35 | 73.56 | 30,891 | +0.30(+0.41%) |
Jan 27, 2015 | 72.78 | 74.39 | 72.78 | 73.26 | 20,882 | +0.45(+0.62%) |
Jan 26, 2015 | 70.66 | 72.97 | 70.66 | 72.81 | 27,540 | +2.45(+3.48%) |
Jan 23, 2015 | 71.90 | 72.29 | 68.03 | 70.36 | 12,818 | -1.20(-1.68%) |
Jan 22, 2015 | 70.58 | 72.15 | 69.58 | 71.56 | 42,676 | +1.15(+1.63%) |
Jan 21, 2015 | 72.00 | 72.73 | 69.99 | 70.41 | 20,739 | -1.65(-2.29%) |
Jan 20, 2015 | 75.00 | 75.00 | 71.51 | 72.06 | 37,903 | -2.87(-3.83%) |
Jan 16, 2015 | 70.97 | 74.94 | 67.32 | 74.93 | 66,757 | +3.72(+5.22%) |
Jan 15, 2015 | 75.47 | 75.47 | 68.93 | 71.21 | 54,340 | -3.91(-5.21%) |
Jan 14, 2015 | 76.11 | 76.83 | 74.76 | 75.12 | 37,709 | -1.97(-2.56%) |
Jan 13, 2015 | 80.63 | 81.89 | 75.75 | 77.09 | 67,648 | -3.17(-3.95%) |
Jan 12, 2015 | 79.00 | 80.99 | 78.50 | 80.26 | 70,962 | +1.28(+1.62%) |
Jan 09, 2015 | 78.86 | 79.50 | 78.57 | 78.98 | 43,832 | +0.09(+0.11%) |
Jan 08, 2015 | 78.82 | 80.25 | 78.18 | 78.89 | 24,328 | +0.71(+0.91%) |
Jan 07, 2015 | 75.57 | 80.53 | 75.57 | 78.18 | 58,659 | +2.65(+3.51%) |
Jan 06, 2015 | 75.90 | 77.11 | 74.52 | 75.53 | 16,688 | -1.14(-1.49%) |
Jan 05, 2015 | 77.41 | 77.75 | 75.76 | 76.67 | 34,043 | -1.08(-1.39%) |