Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 82.06 | 82.65 | 81.05 | 81.49 | 237,386 | -0.51(-0.62%) |
Mar 30, 2015 | 80.51 | 82.78 | 80.44 | 82.00 | 173,087 | +1.68(+2.09%) |
Mar 27, 2015 | 79.87 | 81.24 | 79.77 | 80.32 | 176,027 | +0.26(+0.32%) |
Mar 26, 2015 | 80.03 | 80.76 | 79.16 | 80.06 | 202,603 | -0.04(-0.05%) |
Mar 25, 2015 | 81.72 | 82.02 | 79.98 | 80.10 | 122,735 | -1.35(-1.66%) |
Mar 24, 2015 | 80.40 | 81.74 | 80.21 | 81.45 | 109,733 | +1.16(+1.44%) |
Mar 23, 2015 | 81.25 | 81.68 | 80.17 | 80.29 | 114,480 | -0.67(-0.83%) |
Mar 20, 2015 | 80.86 | 81.35 | 80.13 | 80.96 | 226,533 | +0.54(+0.67%) |
Mar 19, 2015 | 78.84 | 80.76 | 78.84 | 80.42 | 175,892 | +1.16(+1.46%) |
Mar 18, 2015 | 76.84 | 79.38 | 76.39 | 79.26 | 113,809 | +2.24(+2.91%) |
Mar 17, 2015 | 76.66 | 77.65 | 76.41 | 77.02 | 126,045 | -0.02(-0.03%) |
Mar 16, 2015 | 77.01 | 77.99 | 76.54 | 77.04 | 154,312 | +0.24(+0.31%) |
Mar 13, 2015 | 77.10 | 77.92 | 75.40 | 76.80 | 168,385 | -0.15(-0.19%) |
Mar 12, 2015 | 76.32 | 77.91 | 76.04 | 76.95 | 194,995 | +1.18(+1.56%) |
Mar 11, 2015 | 75.73 | 76.36 | 74.99 | 75.77 | 204,162 | -0.02(-0.03%) |
Mar 10, 2015 | 76.19 | 76.70 | 75.65 | 75.79 | 199,172 | -0.72(-0.94%) |
Mar 09, 2015 | 76.24 | 77.17 | 75.53 | 76.51 | 183,453 | +0.70(+0.92%) |
Mar 06, 2015 | 76.11 | 76.79 | 75.33 | 75.81 | 110,716 | -0.99(-1.29%) |
Mar 05, 2015 | 77.00 | 77.44 | 76.46 | 76.80 | 186,329 | +0.14(+0.18%) |
Mar 04, 2015 | 77.11 | 77.18 | 76.07 | 76.66 | 132,455 | -0.52(-0.67%) |
Mar 03, 2015 | 77.70 | 78.18 | 76.35 | 77.18 | 111,158 | -0.93(-1.19%) |
Mar 02, 2015 | 77.00 | 78.35 | 76.85 | 78.11 | 112,073 | +1.49(+1.94%) |
Feb 27, 2015 | 77.33 | 77.60 | 76.49 | 76.62 | 154,569 | -0.75(-0.97%) |
Feb 26, 2015 | 77.09 | 77.89 | 76.38 | 77.37 | 121,494 | +0.13(+0.17%) |
Feb 25, 2015 | 78.30 | 78.88 | 76.77 | 77.24 | 117,879 | -1.04(-1.33%) |
Feb 24, 2015 | 78.28 | 78.78 | 77.74 | 78.28 | 138,923 | +0.43(+0.55%) |
Feb 23, 2015 | 77.56 | 78.11 | 76.47 | 77.85 | 143,418 | +0.29(+0.37%) |
Feb 20, 2015 | 78.60 | 78.90 | 76.92 | 77.56 | 109,222 | -0.85(-1.08%) |
Feb 19, 2015 | 78.40 | 78.71 | 77.79 | 78.41 | 102,831 | +0.00(+0.00%) |
Feb 18, 2015 | 78.15 | 78.59 | 77.19 | 78.41 | 152,553 | -0.10(-0.13%) |
Feb 17, 2015 | 78.26 | 79.15 | 77.24 | 78.51 | 163,696 | +0.57(+0.73%) |
Feb 13, 2015 | 78.57 | 77.94 | 77.94 | 77.94 | 132,200 | -0.34(-0.43%) |
Feb 12, 2015 | 77.76 | 79.90 | 76.92 | 78.28 | 217,899 | +0.71(+0.92%) |
Feb 11, 2015 | 77.27 | 78.42 | 76.67 | 77.57 | 181,259 | +0.30(+0.39%) |
Feb 10, 2015 | 77.13 | 77.67 | 76.41 | 77.27 | 128,802 | +0.51(+0.66%) |
Feb 09, 2015 | 77.66 | 78.22 | 76.68 | 76.76 | 117,674 | -1.46(-1.87%) |
Feb 06, 2015 | 77.76 | 78.60 | 77.20 | 78.22 | 171,464 | +0.66(+0.85%) |
Feb 05, 2015 | 78.34 | 79.18 | 76.20 | 77.56 | 292,118 | -0.31(-0.40%) |
Feb 04, 2015 | 76.10 | 78.60 | 75.94 | 77.87 | 244,272 | +1.68(+2.21%) |
Feb 03, 2015 | 76.07 | 77.28 | 75.23 | 76.19 | 330,789 | +0.08(+0.11%) |
Feb 02, 2015 | 75.76 | 76.48 | 74.79 | 76.11 | 121,449 | +0.89(+1.18%) |
Jan 30, 2015 | 75.75 | 76.88 | 74.83 | 75.22 | 213,899 | -0.89(-1.17%) |
Jan 29, 2015 | 75.86 | 77.16 | 75.14 | 76.11 | 216,845 | +0.41(+0.54%) |
Jan 28, 2015 | 76.37 | 77.28 | 75.43 | 75.70 | 228,611 | -0.07(-0.09%) |
Jan 27, 2015 | 75.30 | 76.06 | 74.40 | 75.77 | 127,206 | -0.24(-0.32%) |
Jan 26, 2015 | 75.71 | 76.33 | 75.00 | 76.01 | 143,705 | +0.41(+0.54%) |
Jan 23, 2015 | 77.73 | 77.81 | 75.22 | 75.60 | 211,474 | -1.93(-2.49%) |
Jan 22, 2015 | 75.48 | 77.54 | 73.87 | 77.53 | 239,081 | +2.69(+3.59%) |
Jan 21, 2015 | 75.77 | 76.56 | 74.77 | 74.84 | 193,488 | -0.97(-1.28%) |
Jan 20, 2015 | 76.00 | 76.35 | 75.21 | 75.81 | 174,944 | -0.20(-0.26%) |
Jan 16, 2015 | 73.69 | 76.20 | 72.60 | 76.01 | 311,802 | +2.01(+2.72%) |
Jan 15, 2015 | 74.68 | 75.14 | 72.29 | 74.00 | 248,242 | -0.24(-0.32%) |
Jan 14, 2015 | 74.01 | 75.28 | 73.42 | 74.24 | 175,051 | -0.40(-0.54%) |
Jan 13, 2015 | 74.82 | 76.12 | 72.48 | 74.64 | 397,842 | +0.47(+0.63%) |
Jan 12, 2015 | 74.15 | 75.94 | 73.44 | 74.17 | 404,318 | -0.46(-0.62%) |
Jan 09, 2015 | 70.20 | 74.86 | 69.77 | 74.63 | 781,366 | +8.05(+12.09%) |
Jan 08, 2015 | 65.35 | 67.17 | 64.87 | 66.58 | 346,960 | +1.83(+2.83%) |
Jan 07, 2015 | 63.80 | 65.31 | 63.10 | 64.75 | 205,431 | +1.39(+2.19%) |
Jan 06, 2015 | 63.42 | 63.63 | 62.30 | 63.36 | 196,861 | +0.03(+0.05%) |
Jan 05, 2015 | 63.12 | 63.51 | 62.11 | 63.33 | 209,410 | -1.46(-2.25%) |