Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 69.00 | 75.90 | 67.65 | 75.15 | 12,351 | +6.15(+8.91%) |
Mar 30, 2015 | 68.85 | 69.60 | 67.12 | 69.00 | 6,824 | +0.15(+0.22%) |
Mar 27, 2015 | 65.55 | 68.85 | 61.80 | 68.85 | 14,006 | +3.15(+4.79%) |
Mar 26, 2015 | 69.75 | 71.10 | 64.65 | 65.70 | 22,393 | -3.90(-5.60%) |
Mar 25, 2015 | 75.60 | 75.60 | 69.30 | 69.60 | 16,920 | -5.85(-7.75%) |
Mar 24, 2015 | 77.25 | 78.00 | 75.45 | 75.45 | 5,421 | -1.20(-1.57%) |
Mar 23, 2015 | 76.35 | 77.85 | 75.15 | 76.65 | 6,709 | -0.15(-0.20%) |
Mar 20, 2015 | 76.20 | 77.10 | 73.95 | 76.80 | 12,060 | +1.20(+1.59%) |
Mar 19, 2015 | 74.55 | 77.55 | 73.20 | 75.60 | 10,227 | +1.35(+1.82%) |
Mar 18, 2015 | 73.05 | 75.90 | 73.05 | 74.25 | 6,054 | +0.60(+0.81%) |
Mar 17, 2015 | 73.20 | 74.49 | 72.90 | 73.65 | 4,639 | +0.00(+0.00%) |
Mar 16, 2015 | 75.45 | 78.00 | 73.35 | 73.65 | 7,558 | -1.05(-1.41%) |
Mar 13, 2015 | 76.50 | 78.42 | 73.35 | 74.70 | 7,664 | -1.50(-1.97%) |
Mar 12, 2015 | 78.15 | 79.32 | 75.15 | 76.20 | 8,676 | -1.35(-1.74%) |
Mar 11, 2015 | 75.45 | 78.15 | 74.75 | 77.55 | 13,548 | +2.55(+3.40%) |
Mar 10, 2015 | 77.25 | 77.55 | 74.55 | 75.00 | 8,658 | -0.60(-0.79%) |
Mar 09, 2015 | 77.10 | 77.70 | 75.00 | 75.60 | 8,467 | -1.05(-1.37%) |
Mar 06, 2015 | 72.75 | 77.55 | 70.80 | 76.65 | 13,571 | +3.15(+4.29%) |
Mar 05, 2015 | 75.75 | 75.75 | 67.95 | 73.50 | 32,541 | -4.65(-5.95%) |
Mar 04, 2015 | 77.10 | 79.20 | 77.70 | 78.15 | 10,703 | +0.45(+0.58%) |
Mar 03, 2015 | 78.15 | 78.45 | 77.10 | 77.70 | 9,590 | -0.30(-0.38%) |
Mar 02, 2015 | 78.15 | 82.05 | 76.95 | 78.00 | 12,916 | -0.45(-0.57%) |
Feb 27, 2015 | 78.75 | 80.40 | 76.65 | 78.45 | 10,348 | -0.75(-0.95%) |
Feb 26, 2015 | 79.65 | 79.71 | 78.00 | 79.20 | 5,597 | -0.30(-0.38%) |
Feb 25, 2015 | 78.75 | 80.85 | 78.45 | 79.50 | 5,147 | +0.75(+0.95%) |
Feb 24, 2015 | 79.05 | 80.10 | 78.00 | 78.75 | 7,207 | -0.30(-0.38%) |
Feb 23, 2015 | 79.95 | 81.30 | 78.30 | 79.05 | 9,610 | -0.75(-0.94%) |
Feb 20, 2015 | 78.60 | 80.40 | 78.00 | 79.80 | 7,007 | +1.50(+1.92%) |
Feb 19, 2015 | 79.65 | 82.20 | 77.40 | 78.30 | 9,190 | -1.05(-1.32%) |
Feb 18, 2015 | 77.55 | 80.25 | 76.35 | 79.35 | 12,590 | +1.35(+1.73%) |
Feb 17, 2015 | 78.90 | 79.20 | 75.90 | 78.00 | 8,313 | +0.60(+0.78%) |
Feb 13, 2015 | 77.25 | 77.40 | 77.40 | 77.40 | 9,846 | +0.00(+0.00%) |
Feb 12, 2015 | 73.80 | 79.50 | 73.50 | 77.40 | 9,431 | +1.80(+2.38%) |
Feb 11, 2015 | 76.20 | 77.73 | 75.00 | 75.60 | 10,781 | -1.05(-1.37%) |
Feb 10, 2015 | 76.65 | 78.27 | 75.30 | 76.65 | 11,943 | +0.90(+1.19%) |
Feb 09, 2015 | 76.65 | 78.75 | 75.00 | 75.75 | 8,290 | -0.75(-0.98%) |
Feb 06, 2015 | 76.95 | 79.44 | 76.20 | 76.50 | 16,338 | -0.45(-0.58%) |
Feb 05, 2015 | 77.10 | 78.45 | 74.85 | 76.95 | 9,620 | +0.45(+0.59%) |
Feb 04, 2015 | 76.50 | 76.80 | 72.45 | 76.50 | 10,897 | -0.60(-0.78%) |
Feb 03, 2015 | 79.05 | 82.02 | 75.39 | 77.10 | 10,140 | -2.10(-2.65%) |
Feb 02, 2015 | 81.45 | 83.79 | 77.25 | 79.20 | 11,972 | -2.25(-2.76%) |
Jan 30, 2015 | 81.90 | 83.85 | 80.10 | 81.45 | 11,377 | -1.20(-1.45%) |
Jan 29, 2015 | 80.70 | 84.00 | 78.75 | 82.65 | 14,230 | +2.55(+3.18%) |
Jan 28, 2015 | 83.25 | 85.35 | 80.10 | 80.10 | 8,778 | -2.55(-3.09%) |
Jan 27, 2015 | 81.30 | 82.95 | 79.05 | 82.65 | 9,488 | +0.15(+0.18%) |
Jan 26, 2015 | 83.25 | 84.30 | 80.70 | 82.50 | 10,192 | -0.45(-0.54%) |
Jan 23, 2015 | 84.15 | 84.75 | 81.75 | 82.95 | 9,555 | -1.50(-1.78%) |
Jan 22, 2015 | 84.60 | 85.65 | 81.75 | 84.45 | 9,792 | +0.00(+0.00%) |
Jan 21, 2015 | 85.65 | 88.65 | 83.40 | 84.45 | 9,290 | -1.80(-2.09%) |
Jan 20, 2015 | 84.90 | 86.85 | 83.43 | 86.25 | 12,044 | +1.35(+1.59%) |
Jan 16, 2015 | 82.05 | 85.12 | 81.03 | 84.90 | 13,099 | +2.40(+2.91%) |
Jan 15, 2015 | 84.60 | 84.60 | 81.90 | 82.50 | 11,339 | -1.80(-2.14%) |
Jan 14, 2015 | 84.60 | 86.25 | 83.86 | 84.30 | 4,680 | -0.15(-0.18%) |
Jan 13, 2015 | 85.50 | 86.85 | 82.80 | 84.45 | 7,004 | -0.45(-0.53%) |
Jan 12, 2015 | 86.40 | 87.30 | 83.85 | 84.90 | 7,555 | -1.05(-1.22%) |
Jan 09, 2015 | 86.55 | 87.48 | 85.05 | 85.95 | 7,742 | -1.95(-2.22%) |
Jan 08, 2015 | 87.15 | 88.80 | 85.95 | 87.90 | 16,097 | +3.15(+3.72%) |
Jan 07, 2015 | 83.70 | 84.90 | 82.50 | 84.75 | 5,560 | +1.95(+2.36%) |
Jan 06, 2015 | 85.65 | 86.55 | 82.50 | 82.80 | 8,854 | -2.85(-3.33%) |
Jan 05, 2015 | 86.40 | 88.35 | 84.90 | 85.65 | 11,212 | -1.50(-1.72%) |