Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 74.17 | 74.86 | 73.96 | 73.96 | 1,413,867 | -0.39(-0.53%) |
Mar 30, 2015 | 74.97 | 75.23 | 74.22 | 74.35 | 1,233,312 | -0.16(-0.21%) |
Mar 27, 2015 | 74.15 | 74.83 | 73.96 | 74.51 | 1,009,389 | +0.15(+0.20%) |
Mar 26, 2015 | 74.54 | 74.92 | 73.78 | 74.36 | 1,550,281 | -0.50(-0.67%) |
Mar 25, 2015 | 76.02 | 76.08 | 74.72 | 74.86 | 2,634,907 | -1.07(-1.41%) |
Mar 24, 2015 | 76.92 | 76.92 | 75.90 | 75.93 | 1,729,398 | -1.00(-1.31%) |
Mar 23, 2015 | 77.02 | 77.54 | 76.79 | 76.93 | 2,097,135 | +0.14(+0.19%) |
Mar 20, 2015 | 75.22 | 76.95 | 74.73 | 76.79 | 3,589,593 | +2.27(+3.04%) |
Mar 19, 2015 | 75.17 | 75.55 | 74.06 | 74.52 | 1,771,127 | -0.45(-0.60%) |
Mar 18, 2015 | 73.90 | 75.21 | 73.57 | 74.97 | 1,885,795 | +0.81(+1.10%) |
Mar 17, 2015 | 73.61 | 74.43 | 73.21 | 74.16 | 1,321,149 | +0.20(+0.27%) |
Mar 16, 2015 | 73.84 | 74.32 | 73.28 | 73.96 | 1,345,114 | +0.58(+0.79%) |
Mar 13, 2015 | 74.57 | 74.94 | 72.92 | 73.38 | 1,522,458 | -1.45(-1.94%) |
Mar 12, 2015 | 74.19 | 75.29 | 74.01 | 74.83 | 1,548,462 | +0.83(+1.12%) |
Mar 11, 2015 | 74.88 | 75.05 | 73.94 | 74.01 | 1,567,081 | -0.84(-1.13%) |
Mar 10, 2015 | 75.44 | 75.79 | 74.25 | 74.85 | 1,734,802 | -1.64(-2.14%) |
Mar 09, 2015 | 76.21 | 76.85 | 75.57 | 76.49 | 1,660,878 | +0.28(+0.36%) |
Mar 06, 2015 | 77.68 | 78.24 | 75.53 | 76.21 | 2,949,051 | -2.03(-2.59%) |
Mar 05, 2015 | 79.47 | 79.58 | 77.46 | 78.24 | 2,732,090 | -1.12(-1.41%) |
Mar 04, 2015 | 80.44 | 80.51 | 78.24 | 79.36 | 2,207,904 | -1.09(-1.36%) |
Mar 03, 2015 | 80.92 | 81.34 | 78.13 | 80.45 | 4,725,736 | -0.66(-0.81%) |
Mar 02, 2015 | 79.40 | 81.15 | 79.26 | 81.11 | 1,853,677 | +1.74(+2.20%) |
Feb 27, 2015 | 80.19 | 80.39 | 79.08 | 79.37 | 2,024,438 | -0.54(-0.68%) |
Feb 26, 2015 | 79.31 | 80.30 | 79.30 | 79.91 | 2,905,254 | +0.61(+0.77%) |
Feb 25, 2015 | 78.38 | 79.59 | 78.36 | 79.30 | 2,695,647 | +0.60(+0.76%) |
Feb 24, 2015 | 78.67 | 79.28 | 78.23 | 78.70 | 2,045,903 | -0.33(-0.42%) |
Feb 23, 2015 | 78.97 | 79.76 | 77.70 | 79.03 | 2,899,280 | +0.08(+0.10%) |
Feb 20, 2015 | 78.74 | 79.07 | 77.64 | 78.95 | 3,326,061 | +0.11(+0.14%) |
Feb 19, 2015 | 76.41 | 79.24 | 76.31 | 78.84 | 4,582,470 | +2.74(+3.60%) |
Feb 18, 2015 | 74.99 | 76.16 | 74.77 | 76.10 | 4,421,319 | +1.17(+1.57%) |
Feb 17, 2015 | 75.45 | 75.48 | 74.59 | 74.93 | 3,406,133 | -0.49(-0.65%) |
Feb 13, 2015 | 72.69 | 75.42 | 75.42 | 75.42 | 5,141,601 | +2.14(+2.92%) |
Feb 12, 2015 | 68.57 | 75.32 | 68.47 | 73.28 | 14,323,916 | +13.45(+22.49%) |
Feb 11, 2015 | 62.03 | 62.40 | 59.24 | 59.82 | 7,060,283 | -2.41(-3.87%) |
Feb 10, 2015 | 61.45 | 62.45 | 60.83 | 62.23 | 3,834,249 | +1.34(+2.21%) |
Feb 09, 2015 | 60.60 | 61.56 | 60.55 | 60.89 | 4,293,384 | -0.10(-0.16%) |
Feb 06, 2015 | 62.25 | 62.47 | 60.28 | 60.99 | 3,210,097 | -1.78(-2.83%) |
Feb 05, 2015 | 63.42 | 63.66 | 62.72 | 62.77 | 1,402,116 | -0.53(-0.84%) |
Feb 04, 2015 | 62.80 | 63.81 | 62.62 | 63.30 | 1,939,419 | +0.33(+0.52%) |
Feb 03, 2015 | 61.36 | 63.11 | 60.98 | 62.97 | 2,294,702 | +2.77(+4.59%) |
Feb 02, 2015 | 59.82 | 60.32 | 58.85 | 60.20 | 1,414,333 | +0.61(+1.03%) |
Jan 30, 2015 | 59.93 | 60.45 | 59.46 | 59.59 | 1,972,343 | -0.88(-1.46%) |
Jan 29, 2015 | 60.45 | 60.87 | 59.12 | 60.47 | 1,673,467 | +0.06(+0.10%) |
Jan 28, 2015 | 61.78 | 62.24 | 60.34 | 60.41 | 1,301,947 | -1.04(-1.69%) |
Jan 27, 2015 | 60.88 | 62.76 | 60.53 | 61.45 | 1,883,036 | -0.20(-0.32%) |
Jan 26, 2015 | 61.94 | 62.26 | 61.42 | 61.64 | 2,024,037 | -0.40(-0.65%) |
Jan 23, 2015 | 62.87 | 63.61 | 61.96 | 62.04 | 2,414,509 | -1.20(-1.90%) |
Jan 22, 2015 | 61.89 | 63.40 | 61.04 | 63.25 | 2,080,314 | +1.57(+2.55%) |
Jan 21, 2015 | 61.36 | 62.20 | 61.11 | 61.67 | 1,611,691 | +0.10(+0.16%) |
Jan 20, 2015 | 61.14 | 61.74 | 60.01 | 61.57 | 1,815,938 | +0.94(+1.55%) |
Jan 16, 2015 | 58.84 | 60.72 | 58.73 | 60.63 | 2,246,320 | +1.59(+2.70%) |
Jan 15, 2015 | 62.25 | 62.57 | 58.92 | 59.04 | 2,497,112 | -2.97(-4.79%) |
Jan 14, 2015 | 62.97 | 63.34 | 60.71 | 62.01 | 2,275,705 | -1.55(-2.43%) |
Jan 13, 2015 | 64.13 | 65.46 | 62.88 | 63.56 | 1,711,191 | +0.02(+0.03%) |
Jan 12, 2015 | 66.43 | 66.68 | 62.97 | 63.54 | 2,340,207 | -2.74(-4.13%) |
Jan 09, 2015 | 65.52 | 66.54 | 65.00 | 66.28 | 2,407,194 | +1.13(+1.73%) |
Jan 08, 2015 | 61.72 | 65.42 | 61.68 | 65.15 | 2,227,449 | +2.15(+3.42%) |
Jan 07, 2015 | 63.00 | 63.41 | 62.63 | 63.00 | 2,268,590 | +0.74(+1.19%) |
Jan 06, 2015 | 64.62 | 64.92 | 61.22 | 62.26 | 3,107,022 | -2.42(-3.74%) |
Jan 05, 2015 | 66.13 | 66.24 | 64.39 | 64.68 | 2,243,055 | -1.65(-2.49%) |