Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 74.82 | 74.86 | 73.65 | 73.82 | 1,010,269 | -1.00(-1.34%) |
Mar 30, 2015 | 74.91 | 75.28 | 74.64 | 74.83 | 497,051 | +0.33(+0.44%) |
Mar 27, 2015 | 73.21 | 74.58 | 73.17 | 74.50 | 847,386 | +1.13(+1.53%) |
Mar 26, 2015 | 73.55 | 73.97 | 73.04 | 73.37 | 772,299 | -0.52(-0.70%) |
Mar 25, 2015 | 75.97 | 75.97 | 73.69 | 73.89 | 1,505,047 | -1.83(-2.42%) |
Mar 24, 2015 | 75.91 | 76.03 | 75.43 | 75.72 | 594,932 | -0.09(-0.13%) |
Mar 23, 2015 | 74.65 | 76.06 | 74.34 | 75.81 | 924,620 | +1.16(+1.55%) |
Mar 20, 2015 | 76.24 | 76.27 | 74.66 | 74.65 | 1,703,211 | -1.28(-1.68%) |
Mar 19, 2015 | 79.54 | 79.69 | 74.66 | 75.93 | 1,729,274 | -1.99(-2.55%) |
Mar 18, 2015 | 77.09 | 78.08 | 76.19 | 77.92 | 834,103 | +0.81(+1.06%) |
Mar 17, 2015 | 77.17 | 77.35 | 75.98 | 77.11 | 640,777 | -0.10(-0.13%) |
Mar 16, 2015 | 75.31 | 77.28 | 75.31 | 77.20 | 989,998 | +2.54(+3.40%) |
Mar 13, 2015 | 75.00 | 75.22 | 73.59 | 74.66 | 575,510 | -0.27(-0.36%) |
Mar 12, 2015 | 74.23 | 74.98 | 73.96 | 74.94 | 727,541 | +1.08(+1.46%) |
Mar 11, 2015 | 74.32 | 74.50 | 73.63 | 73.86 | 401,055 | -0.10(-0.13%) |
Mar 10, 2015 | 75.02 | 75.18 | 73.96 | 73.96 | 524,094 | -1.86(-2.46%) |
Mar 09, 2015 | 74.71 | 76.06 | 74.47 | 75.82 | 573,493 | +1.41(+1.90%) |
Mar 06, 2015 | 74.45 | 75.01 | 73.99 | 74.41 | 457,942 | -0.60(-0.80%) |
Mar 05, 2015 | 75.74 | 75.74 | 74.85 | 75.01 | 418,610 | -0.75(-0.99%) |
Mar 04, 2015 | 75.82 | 75.85 | 75.23 | 75.76 | 574,313 | -0.40(-0.52%) |
Mar 03, 2015 | 76.10 | 76.20 | 75.53 | 76.16 | 491,209 | -0.27(-0.35%) |
Mar 02, 2015 | 75.53 | 76.50 | 75.29 | 76.43 | 411,769 | +0.93(+1.23%) |
Feb 27, 2015 | 75.77 | 75.95 | 75.30 | 75.50 | 449,819 | -0.48(-0.63%) |
Feb 26, 2015 | 75.50 | 76.13 | 75.50 | 75.97 | 535,461 | +0.28(+0.37%) |
Feb 25, 2015 | 75.41 | 76.00 | 75.07 | 75.69 | 573,325 | +0.48(+0.64%) |
Feb 24, 2015 | 74.61 | 75.37 | 74.48 | 75.22 | 618,852 | +0.43(+0.58%) |
Feb 23, 2015 | 74.61 | 74.82 | 74.03 | 74.78 | 517,330 | +0.20(+0.27%) |
Feb 20, 2015 | 73.92 | 74.73 | 73.06 | 74.58 | 524,551 | +0.43(+0.59%) |
Feb 19, 2015 | 74.05 | 74.34 | 73.87 | 74.15 | 402,328 | +0.08(+0.11%) |
Feb 18, 2015 | 73.91 | 74.18 | 73.54 | 74.07 | 352,133 | +0.04(+0.05%) |
Feb 17, 2015 | 74.48 | 74.55 | 73.73 | 74.03 | 382,392 | +0.20(+0.27%) |
Feb 13, 2015 | 74.37 | 73.83 | 73.83 | 73.83 | 481,779 | -0.52(-0.69%) |
Feb 12, 2015 | 73.41 | 74.36 | 73.07 | 74.35 | 584,936 | +1.15(+1.57%) |
Feb 11, 2015 | 72.66 | 73.38 | 72.39 | 73.20 | 570,660 | +0.33(+0.45%) |
Feb 10, 2015 | 72.71 | 72.92 | 71.85 | 72.87 | 465,446 | +0.82(+1.14%) |
Feb 09, 2015 | 72.35 | 72.63 | 71.86 | 72.05 | 306,306 | -0.33(-0.46%) |
Feb 06, 2015 | 72.79 | 73.10 | 72.16 | 72.38 | 494,861 | -0.41(-0.57%) |
Feb 05, 2015 | 72.72 | 73.08 | 72.60 | 72.80 | 461,276 | +0.44(+0.61%) |
Feb 04, 2015 | 73.04 | 73.61 | 72.11 | 72.36 | 840,437 | -0.61(-0.84%) |
Feb 03, 2015 | 72.95 | 73.24 | 72.15 | 72.97 | 1,027,727 | +0.60(+0.83%) |
Feb 02, 2015 | 71.25 | 72.40 | 70.50 | 72.37 | 605,917 | +1.20(+1.68%) |
Jan 30, 2015 | 71.62 | 72.19 | 71.16 | 71.17 | 1,032,226 | -1.07(-1.48%) |
Jan 29, 2015 | 70.70 | 72.38 | 70.64 | 72.24 | 856,981 | +1.39(+1.96%) |
Jan 28, 2015 | 72.38 | 72.66 | 70.79 | 70.85 | 974,335 | -1.38(-1.92%) |
Jan 27, 2015 | 71.95 | 72.76 | 71.88 | 72.24 | 944,846 | -0.09(-0.12%) |
Jan 26, 2015 | 72.73 | 73.19 | 71.89 | 72.32 | 1,008,676 | +0.17(+0.24%) |
Jan 23, 2015 | 72.01 | 72.42 | 71.72 | 72.15 | 952,770 | -0.05(-0.06%) |
Jan 22, 2015 | 72.06 | 72.29 | 71.34 | 72.19 | 1,937,712 | +0.34(+0.48%) |
Jan 21, 2015 | 71.01 | 71.92 | 70.87 | 71.85 | 863,796 | +0.60(+0.84%) |
Jan 20, 2015 | 71.40 | 71.66 | 70.77 | 71.25 | 1,037,689 | -0.13(-0.18%) |
Jan 16, 2015 | 70.32 | 71.40 | 70.26 | 71.38 | 1,374,334 | +1.15(+1.64%) |
Jan 15, 2015 | 70.37 | 70.77 | 69.92 | 70.23 | 1,405,367 | +0.08(+0.12%) |
Jan 14, 2015 | 69.92 | 70.30 | 69.71 | 70.15 | 1,678,711 | +0.05(+0.08%) |
Jan 13, 2015 | 69.92 | 70.58 | 69.44 | 70.10 | 1,565,701 | +0.80(+1.15%) |
Jan 12, 2015 | 69.68 | 70.10 | 68.64 | 69.30 | 669,086 | -0.44(-0.64%) |
Jan 09, 2015 | 70.49 | 70.51 | 69.42 | 69.74 | 834,329 | -0.55(-0.78%) |
Jan 08, 2015 | 70.05 | 70.57 | 69.64 | 70.30 | 975,349 | +1.14(+1.65%) |
Jan 07, 2015 | 70.21 | 70.22 | 69.01 | 69.15 | 926,437 | -0.37(-0.53%) |
Jan 06, 2015 | 70.08 | 70.27 | 68.64 | 69.52 | 1,305,947 | -0.14(-0.19%) |
Jan 05, 2015 | 70.68 | 70.95 | 69.50 | 69.65 | 898,419 | -1.29(-1.82%) |