Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 75.30 | 75.98 | 74.39 | 74.41 | 1,213,152 | -1.33(-1.75%) |
Mar 30, 2015 | 76.05 | 76.50 | 75.59 | 75.74 | 779,388 | +0.35(+0.47%) |
Mar 27, 2015 | 74.48 | 75.77 | 74.21 | 75.38 | 542,059 | +0.82(+1.10%) |
Mar 26, 2015 | 74.73 | 74.76 | 73.72 | 74.56 | 1,160,834 | -0.59(-0.79%) |
Mar 25, 2015 | 76.56 | 76.76 | 75.14 | 75.15 | 657,611 | -1.47(-1.91%) |
Mar 24, 2015 | 76.94 | 77.56 | 76.61 | 76.62 | 641,579 | -0.53(-0.69%) |
Mar 23, 2015 | 77.97 | 78.36 | 77.06 | 77.15 | 780,106 | -0.66(-0.85%) |
Mar 20, 2015 | 77.60 | 78.26 | 77.16 | 77.81 | 1,056,212 | +0.82(+1.06%) |
Mar 19, 2015 | 77.07 | 77.35 | 76.70 | 76.99 | 550,263 | -0.17(-0.22%) |
Mar 18, 2015 | 76.53 | 77.28 | 75.51 | 77.16 | 548,951 | +0.42(+0.55%) |
Mar 17, 2015 | 77.02 | 77.19 | 76.33 | 76.74 | 533,489 | -0.52(-0.68%) |
Mar 16, 2015 | 75.84 | 77.32 | 75.71 | 77.26 | 625,219 | +1.80(+2.39%) |
Mar 13, 2015 | 77.27 | 77.44 | 74.94 | 75.46 | 744,744 | -0.87(-1.13%) |
Mar 12, 2015 | 74.60 | 76.45 | 74.38 | 76.33 | 922,268 | +2.20(+2.97%) |
Mar 11, 2015 | 73.67 | 74.57 | 73.54 | 74.12 | 668,289 | +0.59(+0.80%) |
Mar 10, 2015 | 73.90 | 74.27 | 73.52 | 73.54 | 609,679 | -1.15(-1.55%) |
Mar 09, 2015 | 74.24 | 74.91 | 73.99 | 74.69 | 646,121 | +0.61(+0.83%) |
Mar 06, 2015 | 74.19 | 74.79 | 73.84 | 74.08 | 790,391 | -0.59(-0.78%) |
Mar 05, 2015 | 74.65 | 75.01 | 74.49 | 74.66 | 816,579 | +0.19(+0.26%) |
Mar 04, 2015 | 74.31 | 75.74 | 73.83 | 74.47 | 1,277,824 | -1.27(-1.67%) |
Mar 03, 2015 | 77.79 | 77.88 | 75.45 | 75.74 | 1,795,867 | -2.39(-3.06%) |
Mar 02, 2015 | 77.35 | 78.16 | 77.25 | 78.13 | 865,055 | +1.04(+1.35%) |
Feb 27, 2015 | 78.08 | 78.25 | 76.95 | 77.09 | 785,558 | -0.66(-0.86%) |
Feb 26, 2015 | 78.45 | 78.91 | 77.62 | 77.75 | 1,017,385 | -0.96(-1.22%) |
Feb 25, 2015 | 78.30 | 78.97 | 77.90 | 78.71 | 1,541,511 | +0.80(+1.03%) |
Feb 24, 2015 | 77.60 | 79.16 | 77.36 | 77.91 | 1,538,956 | +0.59(+0.77%) |
Feb 23, 2015 | 76.98 | 77.81 | 76.83 | 77.32 | 1,283,282 | +0.23(+0.30%) |
Feb 20, 2015 | 75.18 | 77.39 | 75.07 | 77.09 | 1,532,923 | +2.23(+2.98%) |
Feb 19, 2015 | 74.36 | 75.54 | 74.25 | 74.86 | 739,320 | +0.74(+1.00%) |
Feb 18, 2015 | 73.84 | 74.21 | 73.28 | 74.11 | 669,582 | +0.27(+0.37%) |
Feb 17, 2015 | 73.57 | 74.00 | 72.87 | 73.84 | 1,143,076 | +0.27(+0.37%) |
Feb 13, 2015 | 73.35 | 73.57 | 73.57 | 73.57 | 1,016,426 | +0.86(+1.19%) |
Feb 12, 2015 | 72.23 | 72.76 | 71.88 | 72.71 | 664,808 | +0.72(+1.01%) |
Feb 11, 2015 | 72.33 | 72.97 | 71.76 | 71.98 | 721,274 | -0.71(-0.97%) |
Feb 10, 2015 | 71.94 | 73.08 | 71.87 | 72.69 | 745,068 | +0.72(+0.99%) |
Feb 09, 2015 | 72.21 | 72.76 | 71.76 | 71.97 | 855,157 | -0.44(-0.60%) |
Feb 06, 2015 | 72.93 | 73.42 | 72.04 | 72.41 | 768,395 | -0.50(-0.68%) |
Feb 05, 2015 | 72.48 | 73.54 | 71.90 | 72.91 | 977,196 | +0.12(+0.17%) |
Feb 04, 2015 | 72.45 | 73.10 | 72.10 | 72.79 | 988,052 | +0.22(+0.30%) |
Feb 03, 2015 | 71.25 | 72.68 | 70.61 | 72.57 | 1,805,519 | +1.52(+2.14%) |
Feb 02, 2015 | 70.83 | 71.47 | 68.94 | 71.04 | 1,199,879 | +0.17(+0.24%) |
Jan 30, 2015 | 72.31 | 73.01 | 70.60 | 70.87 | 1,384,954 | -1.85(-2.55%) |
Jan 29, 2015 | 70.68 | 74.80 | 70.07 | 72.73 | 4,301,212 | +2.99(+4.29%) |
Jan 28, 2015 | 70.22 | 71.84 | 69.49 | 69.73 | 1,618,659 | -0.61(-0.87%) |
Jan 27, 2015 | 70.69 | 71.15 | 69.87 | 70.34 | 1,053,937 | -1.07(-1.49%) |
Jan 26, 2015 | 69.73 | 71.74 | 69.08 | 71.41 | 1,312,972 | +1.80(+2.59%) |
Jan 23, 2015 | 69.68 | 70.22 | 69.43 | 69.60 | 891,568 | -0.01(-0.02%) |
Jan 22, 2015 | 67.47 | 69.88 | 67.19 | 69.62 | 1,098,744 | +2.31(+3.42%) |
Jan 21, 2015 | 66.08 | 67.45 | 66.08 | 67.31 | 845,124 | +1.22(+1.85%) |
Jan 20, 2015 | 66.92 | 67.16 | 65.11 | 66.09 | 920,340 | -0.72(-1.08%) |
Jan 16, 2015 | 65.57 | 66.90 | 65.07 | 66.81 | 897,851 | +1.15(+1.76%) |
Jan 15, 2015 | 68.06 | 68.31 | 65.57 | 65.66 | 932,964 | -1.89(-2.79%) |
Jan 14, 2015 | 67.82 | 68.10 | 66.92 | 67.55 | 896,436 | -1.06(-1.54%) |
Jan 13, 2015 | 69.97 | 70.75 | 67.95 | 68.60 | 858,861 | -0.60(-0.87%) |
Jan 12, 2015 | 69.99 | 70.38 | 69.06 | 69.21 | 984,748 | -0.58(-0.83%) |
Jan 09, 2015 | 70.43 | 70.45 | 69.15 | 69.78 | 1,010,361 | -0.87(-1.23%) |
Jan 08, 2015 | 69.35 | 71.33 | 69.27 | 70.65 | 2,231,972 | +2.77(+4.08%) |
Jan 07, 2015 | 65.92 | 67.90 | 65.75 | 67.88 | 1,639,898 | +2.13(+3.24%) |
Jan 06, 2015 | 66.61 | 67.16 | 65.09 | 65.75 | 1,543,898 | -1.02(-1.53%) |
Jan 05, 2015 | 68.05 | 68.31 | 66.19 | 66.77 | 1,144,008 | -1.40(-2.05%) |