Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 68.27 | 68.83 | 68.03 | 68.47 | 6,752,142 | +0.29(+0.42%) |
Mar 30, 2015 | 68.45 | 68.79 | 68.14 | 68.18 | 8,338,822 | +0.07(+0.10%) |
Mar 27, 2015 | 68.49 | 68.68 | 67.89 | 68.11 | 10,328,286 | -0.45(-0.65%) |
Mar 26, 2015 | 69.60 | 69.60 | 68.14 | 68.56 | 18,522,954 | -1.42(-2.03%) |
Mar 25, 2015 | 71.13 | 71.17 | 69.91 | 69.98 | 10,197,137 | -1.10(-1.55%) |
Mar 24, 2015 | 71.67 | 71.77 | 71.00 | 71.08 | 5,972,821 | -0.73(-1.01%) |
Mar 23, 2015 | 72.25 | 72.98 | 71.81 | 71.81 | 8,346,643 | -0.44(-0.60%) |
Mar 20, 2015 | 71.45 | 72.56 | 71.20 | 72.25 | 10,689,374 | +1.01(+1.42%) |
Mar 19, 2015 | 71.49 | 71.60 | 70.71 | 71.23 | 5,353,823 | -0.28(-0.39%) |
Mar 18, 2015 | 70.39 | 71.91 | 70.12 | 71.51 | 7,382,491 | +0.70(+0.99%) |
Mar 17, 2015 | 70.93 | 70.94 | 70.38 | 70.81 | 4,874,441 | -0.38(-0.54%) |
Mar 16, 2015 | 70.66 | 71.33 | 70.54 | 71.20 | 6,061,322 | +0.79(+1.12%) |
Mar 13, 2015 | 71.20 | 71.33 | 69.84 | 70.41 | 7,920,763 | -0.84(-1.18%) |
Mar 12, 2015 | 69.97 | 71.63 | 69.94 | 71.25 | 10,744,823 | +1.84(+2.66%) |
Mar 11, 2015 | 69.36 | 69.67 | 69.11 | 69.41 | 5,203,266 | +0.30(+0.43%) |
Mar 10, 2015 | 69.65 | 69.69 | 68.90 | 69.11 | 8,612,641 | -1.22(-1.74%) |
Mar 09, 2015 | 70.02 | 70.61 | 69.84 | 70.33 | 6,692,069 | +0.17(+0.25%) |
Mar 06, 2015 | 70.44 | 70.89 | 69.94 | 70.16 | 7,475,199 | -0.73(-1.04%) |
Mar 05, 2015 | 70.46 | 71.11 | 70.45 | 70.89 | 6,369,350 | +0.45(+0.64%) |
Mar 04, 2015 | 71.24 | 71.56 | 70.38 | 70.44 | 7,003,634 | -1.12(-1.56%) |
Mar 03, 2015 | 70.75 | 71.57 | 70.67 | 71.56 | 7,848,306 | -0.10(-0.15%) |
Mar 02, 2015 | 71.28 | 71.82 | 71.25 | 71.66 | 6,299,282 | +0.38(+0.54%) |
Feb 27, 2015 | 72.73 | 72.84 | 71.21 | 71.28 | 9,296,385 | -1.45(-1.99%) |
Feb 26, 2015 | 72.52 | 72.92 | 71.99 | 72.73 | 9,956,557 | +0.94(+1.31%) |
Feb 25, 2015 | 70.90 | 71.85 | 70.70 | 71.78 | 9,359,660 | +1.14(+1.62%) |
Feb 24, 2015 | 70.15 | 71.37 | 70.11 | 70.64 | 12,534,100 | +0.49(+0.70%) |
Feb 23, 2015 | 69.88 | 70.31 | 69.42 | 70.15 | 7,856,934 | +0.41(+0.59%) |
Feb 20, 2015 | 68.33 | 69.78 | 68.31 | 69.74 | 12,991,028 | +1.25(+1.82%) |
Feb 19, 2015 | 69.79 | 69.87 | 67.76 | 68.49 | 23,872,040 | -1.21(-1.73%) |
Feb 18, 2015 | 68.77 | 70.12 | 68.77 | 69.69 | 15,358,068 | +0.61(+0.89%) |
Feb 17, 2015 | 67.41 | 69.29 | 67.37 | 69.08 | 21,264,950 | +0.87(+1.28%) |
Feb 13, 2015 | 69.40 | 68.21 | 68.21 | 68.21 | 39,921,112 | -2.10(-2.98%) |
Feb 12, 2015 | 69.91 | 71.22 | 69.89 | 70.31 | 37,351,860 | -4.83(-6.43%) |
Feb 11, 2015 | 75.01 | 75.29 | 74.53 | 75.14 | 5,007,921 | +0.15(+0.20%) |
Feb 10, 2015 | 74.78 | 75.10 | 74.36 | 74.99 | 4,109,119 | +0.75(+1.01%) |
Feb 09, 2015 | 73.84 | 74.47 | 73.64 | 74.24 | 3,549,426 | -0.03(-0.04%) |
Feb 06, 2015 | 74.35 | 75.14 | 74.05 | 74.26 | 5,883,518 | +0.24(+0.33%) |
Feb 05, 2015 | 73.60 | 74.20 | 73.45 | 74.02 | 4,529,163 | +0.98(+1.34%) |
Feb 04, 2015 | 72.94 | 73.79 | 72.80 | 73.04 | 7,040,191 | -0.10(-0.14%) |
Feb 03, 2015 | 72.14 | 73.18 | 72.11 | 73.15 | 6,393,099 | +1.40(+1.95%) |
Feb 02, 2015 | 70.73 | 71.85 | 70.63 | 71.75 | 6,244,398 | +1.26(+1.78%) |
Jan 30, 2015 | 71.74 | 71.74 | 70.38 | 70.49 | 8,253,976 | -1.14(-1.60%) |
Jan 29, 2015 | 71.69 | 71.92 | 70.90 | 71.63 | 8,636,867 | +0.24(+0.33%) |
Jan 28, 2015 | 72.33 | 72.85 | 71.38 | 71.40 | 9,091,477 | -0.59(-0.81%) |
Jan 27, 2015 | 72.07 | 72.75 | 71.70 | 71.98 | 7,244,613 | -0.79(-1.08%) |
Jan 26, 2015 | 73.19 | 73.64 | 72.61 | 72.77 | 7,591,481 | -0.73(-0.99%) |
Jan 23, 2015 | 73.76 | 74.53 | 73.35 | 73.49 | 8,432,086 | -0.21(-0.28%) |
Jan 22, 2015 | 73.82 | 75.23 | 72.94 | 73.70 | 18,759,522 | -2.88(-3.76%) |
Jan 21, 2015 | 76.49 | 76.63 | 75.80 | 76.59 | 8,211,610 | +0.36(+0.47%) |
Jan 20, 2015 | 75.53 | 76.63 | 75.50 | 76.23 | 7,259,770 | +1.07(+1.42%) |
Jan 16, 2015 | 74.73 | 75.31 | 74.03 | 75.16 | 7,748,249 | +0.14(+0.19%) |
Jan 15, 2015 | 76.06 | 76.90 | 73.86 | 75.02 | 6,674,752 | -1.04(-1.37%) |
Jan 14, 2015 | 76.39 | 77.24 | 75.35 | 76.06 | 7,529,499 | -1.89(-2.42%) |
Jan 13, 2015 | 78.86 | 79.62 | 77.25 | 77.95 | 4,049,390 | -0.24(-0.30%) |
Jan 12, 2015 | 79.06 | 79.44 | 77.82 | 78.19 | 3,691,035 | -0.80(-1.02%) |
Jan 09, 2015 | 80.00 | 80.19 | 78.83 | 78.99 | 4,214,451 | -1.01(-1.27%) |
Jan 08, 2015 | 79.88 | 80.20 | 79.50 | 80.00 | 4,321,574 | +1.12(+1.42%) |
Jan 07, 2015 | 79.50 | 79.50 | 78.21 | 78.88 | 6,484,503 | +1.69(+2.18%) |
Jan 06, 2015 | 79.08 | 79.18 | 76.60 | 77.20 | 5,520,174 | -1.68(-2.13%) |
Jan 05, 2015 | 80.53 | 80.81 | 78.67 | 78.88 | 3,993,328 | -2.14(-2.64%) |