Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 70.87 | 71.32 | 70.62 | 71.26 | 171,034 | -0.16(-0.23%) |
Mar 30, 2015 | 70.88 | 71.59 | 70.87 | 71.42 | 174,459 | +1.00(+1.42%) |
Mar 27, 2015 | 69.65 | 70.80 | 69.34 | 70.42 | 266,728 | +0.90(+1.30%) |
Mar 26, 2015 | 69.13 | 69.88 | 68.80 | 69.52 | 184,571 | -0.02(-0.03%) |
Mar 25, 2015 | 70.46 | 70.89 | 69.45 | 69.54 | 138,404 | -0.65(-0.93%) |
Mar 24, 2015 | 70.84 | 70.97 | 70.05 | 70.20 | 190,157 | -0.65(-0.91%) |
Mar 23, 2015 | 71.31 | 71.80 | 70.77 | 70.84 | 179,529 | -0.35(-0.49%) |
Mar 20, 2015 | 71.45 | 71.95 | 71.13 | 71.19 | 451,755 | +0.12(+0.17%) |
Mar 19, 2015 | 71.74 | 71.86 | 70.81 | 71.07 | 193,828 | -0.80(-1.11%) |
Mar 18, 2015 | 70.31 | 72.22 | 70.13 | 71.87 | 298,421 | +1.13(+1.59%) |
Mar 17, 2015 | 69.90 | 70.84 | 69.53 | 70.74 | 417,395 | +0.88(+1.26%) |
Mar 16, 2015 | 69.03 | 69.99 | 68.11 | 69.86 | 258,247 | +1.38(+2.02%) |
Mar 13, 2015 | 68.73 | 69.10 | 67.93 | 68.48 | 300,870 | -0.27(-0.40%) |
Mar 12, 2015 | 67.69 | 69.01 | 67.65 | 68.75 | 265,860 | +1.62(+2.41%) |
Mar 11, 2015 | 66.70 | 67.28 | 66.34 | 67.13 | 381,956 | +0.09(+0.14%) |
Mar 10, 2015 | 67.78 | 68.98 | 67.02 | 67.04 | 251,189 | -1.47(-2.15%) |
Mar 09, 2015 | 68.74 | 69.24 | 68.45 | 68.51 | 192,684 | -0.08(-0.12%) |
Mar 06, 2015 | 69.27 | 69.69 | 68.29 | 68.60 | 195,099 | -0.99(-1.42%) |
Mar 05, 2015 | 69.64 | 70.02 | 69.04 | 69.59 | 171,305 | +0.06(+0.09%) |
Mar 04, 2015 | 70.07 | 70.45 | 69.27 | 69.52 | 132,481 | -0.93(-1.32%) |
Mar 03, 2015 | 70.90 | 71.26 | 70.31 | 70.45 | 166,373 | -0.43(-0.60%) |
Mar 02, 2015 | 70.01 | 70.90 | 70.01 | 70.88 | 189,335 | +0.90(+1.29%) |
Feb 27, 2015 | 69.99 | 70.48 | 69.74 | 69.98 | 187,564 | -0.56(-0.80%) |
Feb 26, 2015 | 71.30 | 71.52 | 70.12 | 70.54 | 319,640 | -0.96(-1.34%) |
Feb 25, 2015 | 70.70 | 72.76 | 70.42 | 71.50 | 607,391 | +0.17(+0.24%) |
Feb 24, 2015 | 71.52 | 71.98 | 70.80 | 71.32 | 452,417 | -0.17(-0.24%) |
Feb 23, 2015 | 71.30 | 71.51 | 70.52 | 71.50 | 243,302 | +0.13(+0.18%) |
Feb 20, 2015 | 70.97 | 71.42 | 70.50 | 71.37 | 151,976 | +0.35(+0.50%) |
Feb 19, 2015 | 70.63 | 71.27 | 70.40 | 71.02 | 158,116 | +0.03(+0.04%) |
Feb 18, 2015 | 70.15 | 71.50 | 70.15 | 70.99 | 169,234 | +0.53(+0.75%) |
Feb 17, 2015 | 70.60 | 71.05 | 70.10 | 70.46 | 147,037 | -0.33(-0.46%) |
Feb 13, 2015 | 69.49 | 70.79 | 70.79 | 70.79 | 179,808 | +1.24(+1.79%) |
Feb 12, 2015 | 68.98 | 69.62 | 68.88 | 69.55 | 207,866 | +0.52(+0.75%) |
Feb 11, 2015 | 68.65 | 69.25 | 68.23 | 69.03 | 112,950 | +0.34(+0.50%) |
Feb 10, 2015 | 69.23 | 69.23 | 68.03 | 68.68 | 176,735 | +0.02(+0.03%) |
Feb 09, 2015 | 68.23 | 69.06 | 68.11 | 68.67 | 127,230 | -0.05(-0.07%) |
Feb 06, 2015 | 69.05 | 69.10 | 67.97 | 68.71 | 228,489 | +0.35(+0.52%) |
Feb 05, 2015 | 68.04 | 68.54 | 67.86 | 68.36 | 213,754 | +0.84(+1.25%) |
Feb 04, 2015 | 68.15 | 68.44 | 67.42 | 67.51 | 208,771 | -0.80(-1.17%) |
Feb 03, 2015 | 66.89 | 68.40 | 66.57 | 68.31 | 679,951 | +1.68(+2.52%) |
Feb 02, 2015 | 66.24 | 66.78 | 65.40 | 66.63 | 378,113 | +0.54(+0.82%) |
Jan 30, 2015 | 66.38 | 67.19 | 65.90 | 66.09 | 431,953 | -0.74(-1.11%) |
Jan 29, 2015 | 65.81 | 66.98 | 65.35 | 66.83 | 274,462 | +1.06(+1.61%) |
Jan 28, 2015 | 66.84 | 67.55 | 65.69 | 65.77 | 165,692 | -0.80(-1.20%) |
Jan 27, 2015 | 65.87 | 67.08 | 65.87 | 66.57 | 300,128 | -0.13(-0.19%) |
Jan 26, 2015 | 65.47 | 66.91 | 65.26 | 66.70 | 328,210 | +0.93(+1.42%) |
Jan 23, 2015 | 66.09 | 66.66 | 65.52 | 65.76 | 290,778 | -0.46(-0.70%) |
Jan 22, 2015 | 66.29 | 66.87 | 65.36 | 66.23 | 383,342 | +0.23(+0.34%) |
Jan 21, 2015 | 65.31 | 66.32 | 65.15 | 66.00 | 391,504 | +0.50(+0.76%) |
Jan 20, 2015 | 65.91 | 66.54 | 65.21 | 65.50 | 287,223 | -0.29(-0.44%) |
Jan 16, 2015 | 65.34 | 66.14 | 64.93 | 65.79 | 315,594 | +0.31(+0.47%) |
Jan 15, 2015 | 66.54 | 67.09 | 65.37 | 65.48 | 252,609 | -0.96(-1.45%) |
Jan 14, 2015 | 65.77 | 66.81 | 65.76 | 66.44 | 201,805 | -0.25(-0.38%) |
Jan 13, 2015 | 67.01 | 68.00 | 65.71 | 66.70 | 385,682 | +0.15(+0.23%) |
Jan 12, 2015 | 67.36 | 67.36 | 66.19 | 66.54 | 414,153 | -0.73(-1.09%) |
Jan 09, 2015 | 68.56 | 68.70 | 67.09 | 67.28 | 249,517 | -1.05(-1.54%) |
Jan 08, 2015 | 67.60 | 68.94 | 67.35 | 68.33 | 316,473 | +1.27(+1.89%) |
Jan 07, 2015 | 68.28 | 68.88 | 66.90 | 67.06 | 395,698 | -0.71(-1.04%) |
Jan 06, 2015 | 68.94 | 69.27 | 67.42 | 67.77 | 284,134 | -0.90(-1.31%) |
Jan 05, 2015 | 70.83 | 70.84 | 68.62 | 68.67 | 295,918 | -2.31(-3.26%) |