Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 74.69 | 75.08 | 73.66 | 73.80 | 2,090,561 | -1.08(-1.45%) |
Mar 30, 2015 | 74.72 | 75.17 | 74.57 | 74.88 | 1,179,061 | +0.62(+0.84%) |
Mar 27, 2015 | 73.93 | 74.79 | 73.77 | 74.26 | 1,934,663 | +0.23(+0.30%) |
Mar 26, 2015 | 72.80 | 74.49 | 72.25 | 74.03 | 3,443,543 | +0.72(+0.98%) |
Mar 25, 2015 | 75.21 | 75.33 | 73.30 | 73.31 | 3,623,085 | -2.26(-2.99%) |
Mar 24, 2015 | 77.15 | 77.19 | 75.53 | 75.57 | 2,295,104 | -1.86(-2.40%) |
Mar 23, 2015 | 77.23 | 78.08 | 76.92 | 77.43 | 2,228,208 | +0.21(+0.27%) |
Mar 20, 2015 | 78.10 | 78.10 | 76.88 | 77.22 | 3,515,934 | -0.25(-0.32%) |
Mar 19, 2015 | 76.56 | 77.56 | 76.32 | 77.46 | 1,617,936 | +0.99(+1.30%) |
Mar 18, 2015 | 75.59 | 76.69 | 74.90 | 76.47 | 1,824,638 | +0.73(+0.96%) |
Mar 17, 2015 | 76.63 | 76.63 | 75.57 | 75.75 | 1,494,407 | -0.96(-1.26%) |
Mar 16, 2015 | 75.90 | 76.92 | 75.67 | 76.71 | 1,266,740 | +1.30(+1.72%) |
Mar 13, 2015 | 75.82 | 76.16 | 74.90 | 75.42 | 1,496,075 | -0.66(-0.87%) |
Mar 12, 2015 | 75.00 | 76.26 | 75.00 | 76.08 | 1,740,408 | +1.59(+2.13%) |
Mar 11, 2015 | 74.41 | 75.21 | 74.34 | 74.49 | 1,397,659 | -0.17(-0.23%) |
Mar 10, 2015 | 75.13 | 75.13 | 74.25 | 74.66 | 2,097,341 | -1.12(-1.48%) |
Mar 09, 2015 | 74.83 | 75.84 | 74.76 | 75.78 | 2,082,657 | +0.88(+1.18%) |
Mar 06, 2015 | 75.81 | 76.17 | 74.72 | 74.90 | 1,814,467 | -1.27(-1.66%) |
Mar 05, 2015 | 76.53 | 76.92 | 76.07 | 76.17 | 1,295,151 | -0.23(-0.30%) |
Mar 04, 2015 | 76.77 | 76.90 | 76.06 | 76.40 | 1,194,609 | -0.70(-0.91%) |
Mar 03, 2015 | 77.91 | 78.03 | 76.96 | 77.10 | 1,707,099 | -0.85(-1.08%) |
Mar 02, 2015 | 76.58 | 77.98 | 76.37 | 77.94 | 2,557,338 | +1.59(+2.08%) |
Feb 27, 2015 | 76.55 | 76.83 | 75.98 | 76.35 | 2,214,953 | -0.11(-0.14%) |
Feb 26, 2015 | 75.49 | 76.51 | 75.49 | 76.46 | 1,556,493 | +0.79(+1.04%) |
Feb 25, 2015 | 75.54 | 76.11 | 75.34 | 75.67 | 1,463,101 | +0.11(+0.14%) |
Feb 24, 2015 | 76.01 | 76.22 | 75.39 | 75.57 | 1,481,311 | -0.65(-0.85%) |
Feb 23, 2015 | 76.03 | 76.26 | 75.65 | 76.21 | 1,999,993 | -0.05(-0.06%) |
Feb 20, 2015 | 76.43 | 76.43 | 75.39 | 76.26 | 1,944,610 | -0.09(-0.12%) |
Feb 19, 2015 | 76.98 | 77.88 | 75.20 | 76.35 | 4,274,416 | +1.52(+2.03%) |
Feb 18, 2015 | 73.71 | 74.99 | 73.54 | 74.84 | 3,780,342 | +0.15(+0.20%) |
Feb 17, 2015 | 72.99 | 74.72 | 72.36 | 74.69 | 3,301,289 | +1.74(+2.39%) |
Feb 13, 2015 | 72.67 | 72.95 | 72.95 | 72.95 | 1,943,841 | +0.34(+0.47%) |
Feb 12, 2015 | 71.27 | 72.80 | 70.87 | 72.60 | 2,371,879 | +1.84(+2.60%) |
Feb 11, 2015 | 70.87 | 71.34 | 70.26 | 70.77 | 2,109,961 | -0.19(-0.27%) |
Feb 10, 2015 | 68.34 | 71.15 | 68.34 | 70.96 | 3,844,544 | +3.53(+5.24%) |
Feb 09, 2015 | 67.37 | 67.91 | 66.86 | 67.43 | 2,683,679 | -0.77(-1.13%) |
Feb 06, 2015 | 69.63 | 70.07 | 67.63 | 68.19 | 3,704,217 | -1.36(-1.96%) |
Feb 05, 2015 | 69.75 | 70.10 | 69.18 | 69.55 | 2,765,893 | -0.22(-0.32%) |
Feb 04, 2015 | 69.67 | 70.65 | 69.33 | 69.77 | 2,461,479 | -0.63(-0.90%) |
Feb 03, 2015 | 68.89 | 70.50 | 68.64 | 70.41 | 3,001,279 | +1.68(+2.45%) |
Feb 02, 2015 | 68.25 | 68.89 | 67.42 | 68.73 | 3,541,010 | +0.28(+0.40%) |
Jan 30, 2015 | 70.24 | 70.32 | 68.39 | 68.45 | 3,458,972 | -2.40(-3.38%) |
Jan 29, 2015 | 70.56 | 71.17 | 69.85 | 70.85 | 2,445,559 | +0.19(+0.27%) |
Jan 28, 2015 | 72.10 | 72.25 | 70.57 | 70.66 | 2,508,140 | -1.57(-2.18%) |
Jan 27, 2015 | 72.30 | 72.89 | 71.97 | 72.23 | 1,387,050 | -0.74(-1.01%) |
Jan 26, 2015 | 72.26 | 73.00 | 72.12 | 72.97 | 1,495,245 | +0.83(+1.15%) |
Jan 23, 2015 | 72.27 | 72.45 | 71.60 | 72.13 | 1,775,120 | +0.03(+0.04%) |
Jan 22, 2015 | 70.45 | 72.34 | 70.16 | 72.11 | 2,292,345 | +2.04(+2.91%) |
Jan 21, 2015 | 69.80 | 70.83 | 69.77 | 70.07 | 1,804,674 | -0.06(-0.08%) |
Jan 20, 2015 | 70.48 | 70.67 | 69.38 | 70.12 | 1,761,265 | +0.39(+0.57%) |
Jan 16, 2015 | 69.83 | 70.00 | 69.17 | 69.73 | 3,424,551 | -0.19(-0.28%) |
Jan 15, 2015 | 70.46 | 71.42 | 69.84 | 69.92 | 1,945,265 | -0.43(-0.61%) |
Jan 14, 2015 | 70.03 | 70.76 | 69.34 | 70.35 | 2,070,377 | -0.78(-1.10%) |
Jan 13, 2015 | 72.44 | 73.15 | 70.90 | 71.13 | 2,727,403 | -0.45(-0.62%) |
Jan 12, 2015 | 72.47 | 72.59 | 71.33 | 71.58 | 1,867,379 | -0.76(-1.05%) |
Jan 09, 2015 | 72.39 | 72.67 | 71.66 | 72.34 | 2,558,646 | -0.17(-0.23%) |
Jan 08, 2015 | 70.56 | 72.61 | 70.18 | 72.50 | 2,607,842 | +2.32(+3.31%) |
Jan 07, 2015 | 69.35 | 70.35 | 68.90 | 70.18 | 2,154,367 | +1.57(+2.29%) |
Jan 06, 2015 | 69.34 | 69.46 | 67.91 | 68.61 | 2,787,336 | -0.87(-1.26%) |
Jan 05, 2015 | 71.34 | 71.43 | 69.20 | 69.48 | 2,216,158 | -1.96(-2.74%) |