Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 75.34 | 76.02 | 74.43 | 74.45 | 1,212,497 | -1.33(-1.75%) |
Mar 30, 2015 | 76.09 | 76.54 | 75.63 | 75.78 | 778,968 | +0.35(+0.47%) |
Mar 27, 2015 | 74.52 | 75.81 | 74.25 | 75.42 | 541,767 | +0.82(+1.10%) |
Mar 26, 2015 | 74.78 | 74.80 | 73.76 | 74.60 | 1,160,208 | -0.60(-0.79%) |
Mar 25, 2015 | 76.60 | 76.80 | 75.18 | 75.20 | 657,257 | -1.47(-1.91%) |
Mar 24, 2015 | 76.98 | 77.60 | 76.65 | 76.66 | 641,233 | -0.53(-0.69%) |
Mar 23, 2015 | 78.01 | 78.40 | 77.10 | 77.19 | 779,685 | -0.66(-0.85%) |
Mar 20, 2015 | 77.64 | 78.30 | 77.20 | 77.85 | 1,055,642 | +0.82(+1.06%) |
Mar 19, 2015 | 77.11 | 77.39 | 76.74 | 77.03 | 549,966 | -0.17(-0.22%) |
Mar 18, 2015 | 76.57 | 77.32 | 75.55 | 77.20 | 548,655 | +0.42(+0.55%) |
Mar 17, 2015 | 77.06 | 77.23 | 76.37 | 76.78 | 533,201 | -0.53(-0.68%) |
Mar 16, 2015 | 75.88 | 77.37 | 75.76 | 77.30 | 624,882 | +1.80(+2.39%) |
Mar 13, 2015 | 77.31 | 77.48 | 74.98 | 75.50 | 744,342 | -0.87(-1.13%) |
Mar 12, 2015 | 74.64 | 76.49 | 74.42 | 76.37 | 921,770 | +2.21(+2.97%) |
Mar 11, 2015 | 73.71 | 74.61 | 73.58 | 74.16 | 667,929 | +0.59(+0.80%) |
Mar 10, 2015 | 73.94 | 74.31 | 73.56 | 73.58 | 609,350 | -1.16(-1.55%) |
Mar 09, 2015 | 74.28 | 74.95 | 74.03 | 74.73 | 645,772 | +0.61(+0.83%) |
Mar 06, 2015 | 74.23 | 74.83 | 73.88 | 74.12 | 789,964 | -0.59(-0.78%) |
Mar 05, 2015 | 74.69 | 75.06 | 74.53 | 74.70 | 816,139 | +0.19(+0.26%) |
Mar 04, 2015 | 74.35 | 75.78 | 73.87 | 74.51 | 1,277,135 | -1.27(-1.67%) |
Mar 03, 2015 | 77.83 | 77.93 | 75.49 | 75.78 | 1,794,898 | -2.39(-3.06%) |
Mar 02, 2015 | 77.39 | 78.21 | 77.29 | 78.17 | 864,589 | +1.04(+1.35%) |
Feb 27, 2015 | 78.12 | 78.29 | 76.99 | 77.13 | 785,134 | -0.67(-0.86%) |
Feb 26, 2015 | 78.50 | 78.95 | 77.66 | 77.79 | 1,016,836 | -0.96(-1.22%) |
Feb 25, 2015 | 78.35 | 79.02 | 77.94 | 78.75 | 1,540,680 | +0.80(+1.03%) |
Feb 24, 2015 | 77.65 | 79.20 | 77.40 | 77.95 | 1,538,126 | +0.60(+0.77%) |
Feb 23, 2015 | 77.02 | 77.86 | 76.87 | 77.36 | 1,282,589 | +0.23(+0.30%) |
Feb 20, 2015 | 75.22 | 77.43 | 75.11 | 77.13 | 1,532,096 | +2.23(+2.98%) |
Feb 19, 2015 | 74.40 | 75.58 | 74.29 | 74.90 | 738,921 | +0.74(+1.00%) |
Feb 18, 2015 | 73.88 | 74.25 | 73.32 | 74.15 | 669,221 | +0.27(+0.37%) |
Feb 17, 2015 | 73.61 | 74.04 | 72.91 | 73.88 | 1,142,459 | +0.27(+0.37%) |
Feb 13, 2015 | 73.38 | 73.61 | 73.61 | 73.61 | 1,015,878 | +0.86(+1.19%) |
Feb 12, 2015 | 72.27 | 72.80 | 71.92 | 72.75 | 664,449 | +0.73(+1.01%) |
Feb 11, 2015 | 72.37 | 73.01 | 71.80 | 72.02 | 720,885 | -0.71(-0.97%) |
Feb 10, 2015 | 71.98 | 73.12 | 71.91 | 72.73 | 744,666 | +0.72(+0.99%) |
Feb 09, 2015 | 72.25 | 72.80 | 71.79 | 72.01 | 854,696 | -0.44(-0.60%) |
Feb 06, 2015 | 72.97 | 73.45 | 72.07 | 72.45 | 767,981 | -0.50(-0.68%) |
Feb 05, 2015 | 72.52 | 73.58 | 71.94 | 72.95 | 976,669 | +0.12(+0.17%) |
Feb 04, 2015 | 72.48 | 73.14 | 72.14 | 72.83 | 987,519 | +0.22(+0.30%) |
Feb 03, 2015 | 71.29 | 72.72 | 70.65 | 72.61 | 1,804,545 | +1.52(+2.14%) |
Feb 02, 2015 | 70.87 | 71.51 | 68.97 | 71.08 | 1,199,232 | +0.17(+0.24%) |
Jan 30, 2015 | 72.35 | 73.05 | 70.64 | 70.91 | 1,384,207 | -1.85(-2.55%) |
Jan 29, 2015 | 70.72 | 74.84 | 70.11 | 72.76 | 4,298,891 | +3.00(+4.29%) |
Jan 28, 2015 | 70.26 | 71.88 | 69.52 | 69.77 | 1,617,786 | -0.61(-0.87%) |
Jan 27, 2015 | 70.73 | 71.19 | 69.91 | 70.38 | 1,053,369 | -1.07(-1.49%) |
Jan 26, 2015 | 69.77 | 71.78 | 69.12 | 71.45 | 1,312,264 | +1.80(+2.59%) |
Jan 23, 2015 | 69.72 | 70.26 | 69.47 | 69.64 | 891,087 | -0.01(-0.02%) |
Jan 22, 2015 | 67.51 | 69.92 | 67.23 | 69.65 | 1,098,151 | +2.31(+3.42%) |
Jan 21, 2015 | 66.12 | 67.49 | 66.12 | 67.35 | 844,668 | +1.22(+1.85%) |
Jan 20, 2015 | 66.95 | 67.20 | 65.15 | 66.12 | 919,844 | -0.73(-1.08%) |
Jan 16, 2015 | 65.61 | 66.94 | 65.10 | 66.85 | 897,366 | +1.15(+1.76%) |
Jan 15, 2015 | 68.10 | 68.34 | 65.61 | 65.70 | 932,460 | -1.89(-2.79%) |
Jan 14, 2015 | 67.85 | 68.13 | 66.95 | 67.58 | 895,953 | -1.06(-1.54%) |
Jan 13, 2015 | 70.00 | 70.79 | 67.99 | 68.64 | 858,398 | -0.60(-0.87%) |
Jan 12, 2015 | 70.03 | 70.41 | 69.10 | 69.24 | 984,217 | -0.58(-0.83%) |
Jan 09, 2015 | 70.47 | 70.48 | 69.18 | 69.82 | 1,009,816 | -0.87(-1.23%) |
Jan 08, 2015 | 69.38 | 71.37 | 69.30 | 70.69 | 2,230,768 | +2.77(+4.08%) |
Jan 07, 2015 | 65.96 | 67.93 | 65.78 | 67.92 | 1,639,014 | +2.13(+3.24%) |
Jan 06, 2015 | 66.65 | 67.20 | 65.12 | 65.78 | 1,543,066 | -1.02(-1.53%) |
Jan 05, 2015 | 68.09 | 68.34 | 66.23 | 66.81 | 1,143,391 | -1.40(-2.05%) |