Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 76.75 | 77.18 | 76.51 | 76.75 | 68,269 | -0.29(-0.38%) |
Mar 30, 2015 | 76.60 | 77.30 | 76.60 | 77.05 | 21,495 | +1.01(+1.33%) |
Mar 27, 2015 | 76.24 | 76.24 | 75.77 | 76.03 | 16,818 | -0.18(-0.24%) |
Mar 26, 2015 | 76.03 | 76.51 | 75.49 | 76.21 | 106,198 | -0.12(-0.16%) |
Mar 25, 2015 | 77.62 | 77.71 | 76.25 | 76.33 | 171,171 | -1.21(-1.56%) |
Mar 24, 2015 | 78.02 | 78.02 | 77.54 | 77.54 | 177,823 | -0.59(-0.76%) |
Mar 23, 2015 | 78.67 | 78.82 | 78.13 | 78.13 | 35,256 | -0.49(-0.62%) |
Mar 20, 2015 | 78.10 | 78.82 | 78.01 | 78.62 | 28,460 | +0.87(+1.12%) |
Mar 19, 2015 | 78.40 | 78.40 | 77.39 | 77.75 | 31,696 | -0.76(-0.96%) |
Mar 18, 2015 | 78.22 | 78.73 | 77.83 | 78.51 | 37,780 | +0.08(+0.10%) |
Mar 17, 2015 | 78.17 | 78.52 | 78.00 | 78.43 | 38,099 | -0.11(-0.14%) |
Mar 16, 2015 | 78.19 | 78.55 | 78.18 | 78.54 | 33,534 | +0.79(+1.01%) |
Mar 13, 2015 | 78.21 | 78.22 | 77.27 | 77.76 | 42,153 | -0.59(-0.75%) |
Mar 12, 2015 | 77.16 | 78.38 | 77.16 | 78.35 | 23,977 | +1.75(+2.29%) |
Mar 11, 2015 | 76.21 | 76.77 | 76.17 | 76.59 | 34,758 | +0.55(+0.72%) |
Mar 10, 2015 | 77.08 | 77.08 | 76.05 | 76.05 | 31,923 | -1.78(-2.29%) |
Mar 09, 2015 | 77.50 | 77.97 | 77.45 | 77.82 | 234,973 | +0.39(+0.51%) |
Mar 06, 2015 | 77.91 | 78.95 | 77.37 | 77.43 | 88,422 | -0.38(-0.49%) |
Mar 05, 2015 | 77.33 | 77.84 | 77.33 | 77.82 | 33,957 | +0.27(+0.34%) |
Mar 04, 2015 | 77.52 | 77.70 | 77.30 | 77.55 | 43,567 | -0.42(-0.54%) |
Mar 03, 2015 | 78.02 | 78.07 | 77.72 | 77.97 | 20,623 | -0.20(-0.25%) |
Mar 02, 2015 | 77.29 | 78.17 | 77.29 | 78.17 | 15,147 | +0.86(+1.12%) |
Feb 27, 2015 | 77.70 | 77.73 | 77.30 | 77.30 | 19,926 | -0.55(-0.70%) |
Feb 26, 2015 | 77.94 | 78.07 | 77.61 | 77.85 | 59,218 | -0.23(-0.30%) |
Feb 25, 2015 | 77.84 | 78.21 | 77.84 | 78.08 | 18,080 | +0.17(+0.22%) |
Feb 24, 2015 | 77.54 | 78.22 | 77.52 | 77.91 | 40,000 | +0.68(+0.87%) |
Feb 23, 2015 | 77.44 | 77.44 | 76.81 | 77.23 | 36,874 | -0.30(-0.39%) |
Feb 20, 2015 | 76.69 | 77.59 | 76.14 | 77.53 | 170,912 | +0.75(+0.98%) |
Feb 19, 2015 | 76.77 | 77.02 | 76.33 | 76.78 | 16,874 | -0.03(-0.04%) |
Feb 18, 2015 | 77.37 | 77.37 | 76.65 | 76.81 | 47,425 | -0.76(-0.98%) |
Feb 17, 2015 | 77.12 | 77.67 | 77.01 | 77.58 | 51,193 | +0.33(+0.43%) |
Feb 13, 2015 | 77.37 | 77.24 | 77.24 | 77.24 | 40,457 | -0.02(-0.02%) |
Feb 12, 2015 | 76.30 | 77.35 | 76.23 | 77.26 | 201,992 | +1.15(+1.51%) |
Feb 11, 2015 | 75.90 | 76.36 | 75.72 | 76.11 | 25,315 | -0.08(-0.10%) |
Feb 10, 2015 | 76.19 | 76.36 | 75.69 | 76.19 | 63,963 | +0.51(+0.67%) |
Feb 09, 2015 | 75.67 | 75.87 | 75.44 | 75.68 | 18,589 | -0.29(-0.38%) |
Feb 06, 2015 | 75.68 | 76.72 | 75.68 | 75.97 | 27,459 | +1.02(+1.36%) |
Feb 05, 2015 | 74.48 | 75.07 | 74.48 | 74.95 | 19,056 | +0.99(+1.34%) |
Feb 04, 2015 | 73.83 | 74.65 | 73.83 | 73.96 | 33,617 | -0.15(-0.20%) |
Feb 03, 2015 | 72.95 | 74.10 | 72.95 | 74.10 | 53,350 | +1.51(+2.07%) |
Feb 02, 2015 | 71.77 | 72.65 | 71.23 | 72.60 | 75,172 | +1.21(+1.70%) |
Jan 30, 2015 | 71.83 | 72.43 | 71.35 | 71.38 | 49,004 | -0.86(-1.18%) |
Jan 29, 2015 | 71.63 | 72.24 | 71.31 | 72.24 | 16,584 | +0.83(+1.16%) |
Jan 28, 2015 | 73.46 | 73.46 | 71.41 | 71.41 | 62,781 | -1.57(-2.16%) |
Jan 27, 2015 | 73.11 | 73.55 | 72.74 | 72.98 | 45,773 | -1.00(-1.35%) |
Jan 26, 2015 | 73.49 | 74.00 | 73.25 | 73.98 | 570,636 | +0.33(+0.45%) |
Jan 23, 2015 | 74.28 | 74.64 | 73.65 | 73.65 | 33,635 | -0.82(-1.10%) |
Jan 22, 2015 | 73.00 | 74.63 | 72.48 | 74.47 | 57,994 | +1.84(+2.53%) |
Jan 21, 2015 | 72.31 | 73.01 | 72.15 | 72.63 | 37,790 | +0.34(+0.47%) |
Jan 20, 2015 | 72.68 | 72.69 | 71.91 | 72.29 | 57,548 | -0.17(-0.24%) |
Jan 16, 2015 | 71.33 | 72.46 | 71.04 | 72.46 | 70,987 | +0.86(+1.19%) |
Jan 15, 2015 | 72.58 | 72.74 | 71.51 | 71.61 | 54,710 | -1.23(-1.69%) |
Jan 14, 2015 | 73.01 | 73.15 | 71.80 | 72.84 | 77,007 | -1.51(-2.02%) |
Jan 13, 2015 | 75.09 | 75.62 | 73.83 | 74.34 | 55,087 | -0.31(-0.41%) |
Jan 12, 2015 | 75.39 | 75.53 | 74.36 | 74.65 | 79,262 | -0.84(-1.11%) |
Jan 09, 2015 | 76.86 | 76.86 | 75.47 | 75.49 | 35,176 | -1.21(-1.58%) |
Jan 08, 2015 | 76.26 | 76.87 | 76.26 | 76.70 | 91,879 | +1.29(+1.71%) |
Jan 07, 2015 | 75.63 | 75.63 | 74.83 | 75.41 | 74,571 | +0.69(+0.93%) |
Jan 06, 2015 | 76.46 | 76.70 | 74.31 | 74.72 | 71,244 | -1.70(-2.23%) |
Jan 05, 2015 | 78.06 | 78.06 | 76.20 | 76.42 | 60,685 | -2.01(-2.56%) |