Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 72.41 | 73.30 | 70.57 | 72.57 | 223,722 | -0.62(-0.84%) |
Mar 30, 2015 | 72.95 | 73.80 | 72.15 | 73.19 | 177,158 | +0.39(+0.53%) |
Mar 27, 2015 | 71.72 | 73.19 | 71.17 | 72.80 | 260,509 | +1.00(+1.39%) |
Mar 26, 2015 | 73.26 | 73.49 | 71.03 | 71.80 | 128,802 | -0.85(-1.17%) |
Mar 25, 2015 | 73.49 | 73.53 | 72.18 | 72.65 | 294,687 | -0.31(-0.42%) |
Mar 24, 2015 | 71.41 | 73.03 | 71.34 | 72.95 | 205,132 | +1.46(+2.05%) |
Mar 23, 2015 | 69.72 | 71.64 | 69.49 | 71.49 | 187,601 | +1.77(+2.54%) |
Mar 20, 2015 | 69.87 | 70.41 | 69.41 | 69.72 | 210,022 | +0.31(+0.44%) |
Mar 19, 2015 | 68.95 | 70.26 | 68.95 | 69.41 | 118,526 | +0.08(+0.11%) |
Mar 18, 2015 | 69.49 | 70.57 | 68.95 | 69.33 | 167,478 | -0.31(-0.44%) |
Mar 17, 2015 | 67.64 | 69.80 | 67.64 | 69.64 | 121,025 | +1.69(+2.49%) |
Mar 16, 2015 | 68.95 | 69.18 | 67.37 | 67.95 | 117,692 | -1.08(-1.56%) |
Mar 13, 2015 | 68.79 | 69.80 | 67.95 | 69.03 | 116,880 | +0.15(+0.22%) |
Mar 12, 2015 | 66.79 | 69.33 | 66.56 | 68.87 | 205,906 | +2.31(+3.47%) |
Mar 11, 2015 | 64.87 | 66.64 | 64.63 | 66.56 | 130,449 | +1.08(+1.65%) |
Mar 10, 2015 | 66.79 | 67.25 | 65.33 | 65.48 | 182,136 | -1.93(-2.86%) |
Mar 09, 2015 | 68.33 | 68.41 | 66.95 | 67.41 | 159,653 | -0.69(-1.02%) |
Mar 06, 2015 | 69.18 | 70.18 | 67.87 | 68.10 | 197,348 | -1.54(-2.21%) |
Mar 05, 2015 | 70.57 | 70.72 | 68.95 | 69.64 | 205,466 | +0.46(+0.67%) |
Mar 04, 2015 | 69.41 | 70.03 | 67.25 | 69.18 | 239,343 | -0.54(-0.77%) |
Mar 03, 2015 | 67.41 | 70.33 | 66.95 | 69.72 | 440,964 | +1.85(+2.72%) |
Mar 02, 2015 | 66.02 | 68.25 | 65.87 | 67.87 | 214,630 | +1.16(+1.73%) |
Feb 27, 2015 | 67.41 | 68.25 | 66.25 | 66.71 | 359,641 | -0.62(-0.92%) |
Feb 26, 2015 | 65.17 | 67.79 | 65.17 | 67.33 | 343,387 | +2.16(+3.31%) |
Feb 25, 2015 | 63.17 | 65.79 | 63.17 | 65.17 | 137,974 | +2.08(+3.30%) |
Feb 24, 2015 | 62.63 | 63.40 | 62.55 | 63.09 | 167,702 | +0.31(+0.49%) |
Feb 23, 2015 | 63.32 | 63.48 | 62.48 | 62.79 | 154,638 | -0.62(-0.97%) |
Feb 20, 2015 | 63.48 | 64.33 | 63.02 | 63.40 | 190,539 | -0.31(-0.48%) |
Feb 19, 2015 | 64.09 | 64.94 | 63.40 | 63.71 | 156,592 | -0.85(-1.31%) |
Feb 18, 2015 | 63.71 | 64.94 | 63.71 | 64.56 | 161,513 | +0.92(+1.45%) |
Feb 17, 2015 | 63.79 | 64.40 | 63.17 | 63.63 | 145,851 | -0.23(-0.36%) |
Feb 13, 2015 | 63.48 | 63.86 | 63.86 | 63.86 | 208,120 | +0.39(+0.61%) |
Feb 12, 2015 | 63.25 | 64.63 | 62.79 | 63.48 | 192,992 | +0.69(+1.10%) |
Feb 11, 2015 | 62.86 | 63.56 | 62.32 | 62.79 | 240,104 | -0.15(-0.24%) |
Feb 10, 2015 | 64.48 | 64.87 | 61.48 | 62.94 | 304,670 | -1.39(-2.16%) |
Feb 09, 2015 | 63.32 | 65.33 | 63.17 | 64.33 | 271,528 | +0.85(+1.33%) |
Feb 06, 2015 | 63.09 | 63.63 | 61.36 | 63.48 | 245,264 | +0.23(+0.37%) |
Feb 05, 2015 | 61.63 | 63.48 | 61.01 | 63.25 | 361,329 | +1.85(+3.01%) |
Feb 04, 2015 | 61.01 | 62.48 | 60.40 | 61.40 | 346,229 | +0.92(+1.53%) |
Feb 03, 2015 | 61.40 | 61.63 | 58.93 | 60.47 | 968,484 | -0.46(-0.76%) |
Feb 02, 2015 | 60.94 | 62.40 | 59.55 | 60.94 | 328,649 | +0.31(+0.51%) |
Jan 30, 2015 | 62.09 | 62.71 | 59.70 | 60.63 | 555,378 | -2.54(-4.02%) |
Jan 29, 2015 | 65.33 | 65.33 | 58.86 | 63.17 | 829,319 | -2.16(-3.30%) |
Jan 28, 2015 | 68.41 | 68.41 | 64.71 | 65.33 | 357,544 | -3.16(-4.61%) |
Jan 27, 2015 | 68.87 | 69.76 | 68.02 | 68.49 | 200,895 | -1.08(-1.55%) |
Jan 26, 2015 | 69.95 | 70.57 | 68.41 | 69.56 | 194,992 | +0.54(+0.78%) |
Jan 23, 2015 | 70.10 | 70.41 | 67.79 | 69.03 | 306,475 | -1.77(-2.50%) |
Jan 22, 2015 | 73.72 | 74.26 | 69.49 | 70.80 | 387,434 | -2.62(-3.57%) |
Jan 21, 2015 | 72.41 | 73.88 | 70.49 | 73.42 | 628,578 | +0.62(+0.85%) |
Jan 20, 2015 | 72.11 | 73.88 | 70.10 | 72.80 | 279,972 | +0.62(+0.85%) |
Jan 16, 2015 | 69.10 | 72.38 | 68.72 | 72.18 | 323,376 | +3.08(+4.46%) |
Jan 15, 2015 | 69.03 | 71.26 | 67.87 | 69.10 | 445,514 | +0.54(+0.79%) |
Jan 14, 2015 | 67.33 | 68.95 | 67.02 | 68.56 | 303,955 | +0.54(+0.79%) |
Jan 13, 2015 | 67.79 | 69.72 | 67.02 | 68.02 | 341,771 | +0.62(+0.91%) |
Jan 12, 2015 | 68.25 | 68.41 | 66.10 | 67.41 | 309,297 | -1.46(-2.13%) |
Jan 09, 2015 | 65.33 | 70.41 | 64.94 | 68.87 | 586,948 | +3.70(+5.67%) |
Jan 08, 2015 | 63.25 | 65.17 | 62.17 | 65.17 | 264,161 | +2.54(+4.06%) |
Jan 07, 2015 | 65.10 | 65.71 | 62.48 | 62.63 | 138,070 | -1.85(-2.87%) |
Jan 06, 2015 | 64.48 | 65.17 | 61.86 | 64.48 | 301,618 | +1.39(+2.20%) |
Jan 05, 2015 | 65.48 | 65.71 | 63.09 | 63.09 | 188,328 | -2.70(-4.10%) |