Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 74.52 | 74.93 | 74.00 | 74.16 | 3,198,471 | -0.78(-1.04%) |
Mar 30, 2015 | 74.07 | 75.30 | 73.84 | 74.94 | 2,067,637 | +0.97(+1.31%) |
Mar 27, 2015 | 73.83 | 74.05 | 73.50 | 73.97 | 2,442,182 | +0.04(+0.06%) |
Mar 26, 2015 | 73.92 | 74.30 | 73.73 | 73.92 | 2,367,767 | -0.24(-0.33%) |
Mar 25, 2015 | 74.44 | 74.85 | 74.14 | 74.17 | 3,239,289 | -0.14(-0.19%) |
Mar 24, 2015 | 74.97 | 75.01 | 74.13 | 74.31 | 2,657,336 | -0.77(-1.03%) |
Mar 23, 2015 | 75.03 | 75.70 | 75.01 | 75.08 | 2,659,423 | +0.18(+0.24%) |
Mar 20, 2015 | 74.21 | 75.18 | 74.11 | 74.91 | 7,121,817 | +0.92(+1.25%) |
Mar 19, 2015 | 74.76 | 74.76 | 73.60 | 73.98 | 3,079,530 | -1.04(-1.39%) |
Mar 18, 2015 | 74.13 | 75.31 | 73.50 | 75.02 | 3,085,239 | +0.58(+0.78%) |
Mar 17, 2015 | 74.70 | 74.87 | 74.32 | 74.44 | 2,474,133 | -0.43(-0.57%) |
Mar 16, 2015 | 75.17 | 75.27 | 74.60 | 74.87 | 3,394,347 | -0.29(-0.39%) |
Mar 13, 2015 | 75.51 | 75.60 | 74.39 | 75.17 | 4,413,347 | -0.58(-0.77%) |
Mar 12, 2015 | 76.32 | 76.47 | 75.59 | 75.75 | 2,726,070 | -0.04(-0.06%) |
Mar 11, 2015 | 76.79 | 76.80 | 75.43 | 75.79 | 3,716,989 | -0.64(-0.84%) |
Mar 10, 2015 | 76.44 | 77.21 | 76.10 | 76.43 | 5,213,914 | -0.87(-1.12%) |
Mar 09, 2015 | 75.89 | 77.61 | 75.85 | 77.29 | 3,743,402 | +1.48(+1.95%) |
Mar 06, 2015 | 75.27 | 75.83 | 74.99 | 75.81 | 4,418,655 | -0.17(-0.22%) |
Mar 05, 2015 | 75.67 | 76.36 | 75.13 | 75.98 | 3,230,477 | +0.01(+0.01%) |
Mar 04, 2015 | 76.26 | 76.66 | 75.78 | 75.97 | 2,060,014 | -0.69(-0.90%) |
Mar 03, 2015 | 76.32 | 76.96 | 76.17 | 76.66 | 2,002,467 | +0.20(+0.26%) |
Mar 02, 2015 | 76.10 | 76.51 | 75.77 | 76.46 | 2,574,668 | +0.36(+0.47%) |
Feb 27, 2015 | 76.50 | 76.68 | 76.02 | 76.10 | 2,697,370 | -0.49(-0.64%) |
Feb 26, 2015 | 76.64 | 77.06 | 76.40 | 76.59 | 2,539,263 | -0.37(-0.48%) |
Feb 25, 2015 | 76.72 | 77.17 | 76.72 | 76.96 | 1,836,722 | +0.10(+0.13%) |
Feb 24, 2015 | 76.20 | 76.99 | 76.13 | 76.86 | 2,609,208 | +0.44(+0.57%) |
Feb 23, 2015 | 77.30 | 77.35 | 76.28 | 76.42 | 3,595,089 | -1.22(-1.57%) |
Feb 20, 2015 | 75.97 | 77.67 | 75.52 | 77.64 | 8,370,160 | +0.60(+0.79%) |
Feb 19, 2015 | 77.66 | 77.66 | 76.80 | 77.03 | 5,383,212 | -0.87(-1.12%) |
Feb 18, 2015 | 77.06 | 77.93 | 76.75 | 77.91 | 7,083,811 | +2.38(+3.15%) |
Feb 17, 2015 | 75.59 | 75.91 | 74.93 | 75.53 | 2,148,320 | -0.10(-0.13%) |
Feb 13, 2015 | 75.07 | 75.63 | 75.63 | 75.63 | 2,377,058 | +0.56(+0.75%) |
Feb 12, 2015 | 75.11 | 75.13 | 74.11 | 75.07 | 2,735,080 | +0.46(+0.62%) |
Feb 11, 2015 | 74.36 | 75.02 | 74.07 | 74.60 | 2,058,022 | +0.06(+0.08%) |
Feb 10, 2015 | 74.91 | 74.92 | 74.25 | 74.55 | 1,805,645 | -0.17(-0.22%) |
Feb 09, 2015 | 74.40 | 74.97 | 74.02 | 74.71 | 1,435,690 | -0.03(-0.03%) |
Feb 06, 2015 | 74.68 | 74.92 | 74.36 | 74.74 | 2,154,776 | -0.12(-0.16%) |
Feb 05, 2015 | 74.60 | 74.95 | 74.34 | 74.86 | 2,062,833 | +0.37(+0.50%) |
Feb 04, 2015 | 74.20 | 75.18 | 74.05 | 74.49 | 3,622,744 | +0.04(+0.06%) |
Feb 03, 2015 | 73.33 | 74.57 | 73.22 | 74.44 | 3,699,781 | +1.67(+2.30%) |
Feb 02, 2015 | 71.84 | 72.82 | 71.27 | 72.77 | 2,987,116 | +1.22(+1.70%) |
Jan 30, 2015 | 71.60 | 72.61 | 71.48 | 71.56 | 5,025,797 | -0.60(-0.84%) |
Jan 29, 2015 | 70.93 | 72.29 | 70.80 | 72.16 | 4,179,966 | +1.12(+1.57%) |
Jan 28, 2015 | 72.82 | 73.00 | 70.99 | 71.04 | 4,133,666 | -1.23(-1.70%) |
Jan 27, 2015 | 71.69 | 72.76 | 71.69 | 72.27 | 3,929,626 | -2.01(-2.70%) |
Jan 26, 2015 | 74.18 | 74.60 | 73.81 | 74.28 | 3,237,102 | +0.07(+0.09%) |
Jan 23, 2015 | 74.75 | 74.76 | 73.93 | 74.21 | 2,140,848 | -0.97(-1.30%) |
Jan 22, 2015 | 74.23 | 75.36 | 73.97 | 75.18 | 3,412,492 | +1.58(+2.15%) |
Jan 21, 2015 | 72.82 | 73.84 | 72.66 | 73.60 | 2,326,864 | +0.42(+0.57%) |
Jan 20, 2015 | 73.39 | 73.74 | 73.00 | 73.18 | 2,745,706 | -0.14(-0.19%) |
Jan 16, 2015 | 72.95 | 73.33 | 73.33 | 73.33 | 4,155,745 | +0.08(+0.11%) |
Jan 15, 2015 | 72.64 | 73.99 | 73.02 | 73.24 | 4,729,698 | +0.60(+0.83%) |
Jan 14, 2015 | 71.25 | 72.78 | 71.02 | 72.64 | 3,910,333 | +0.50(+0.69%) |
Jan 13, 2015 | 72.29 | 72.48 | 71.40 | 72.14 | 3,141,569 | +0.37(+0.51%) |
Jan 12, 2015 | 71.82 | 71.93 | 71.01 | 71.77 | 2,974,651 | -0.17(-0.23%) |
Jan 09, 2015 | 72.66 | 72.80 | 71.66 | 71.94 | 2,768,356 | -0.71(-0.97%) |
Jan 08, 2015 | 72.38 | 72.72 | 71.92 | 72.65 | 3,386,481 | +0.95(+1.32%) |
Jan 07, 2015 | 72.15 | 72.17 | 71.18 | 71.70 | 3,638,270 | -0.31(-0.43%) |
Jan 06, 2015 | 72.46 | 73.08 | 71.30 | 72.01 | 4,187,367 | -0.60(-0.83%) |
Jan 05, 2015 | 73.97 | 73.97 | 72.13 | 72.61 | 3,578,814 | -1.59(-2.14%) |