Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 66.92 | 68.19 | 66.89 | 68.00 | 252,495 | +1.06(+1.59%) |
Mar 30, 2015 | 68.21 | 68.50 | 66.80 | 66.94 | 260,120 | -1.33(-1.95%) |
Mar 27, 2015 | 66.62 | 68.45 | 66.28 | 68.27 | 242,188 | +1.65(+2.48%) |
Mar 26, 2015 | 66.67 | 67.35 | 66.18 | 66.62 | 305,680 | -0.80(-1.19%) |
Mar 25, 2015 | 67.56 | 69.51 | 66.43 | 67.42 | 588,390 | -3.90(-5.46%) |
Mar 24, 2015 | 72.56 | 73.20 | 71.04 | 71.32 | 190,434 | -1.25(-1.72%) |
Mar 23, 2015 | 73.11 | 74.32 | 72.53 | 72.57 | 144,680 | -0.73(-1.00%) |
Mar 20, 2015 | 74.05 | 74.05 | 72.80 | 73.30 | 199,588 | -0.39(-0.53%) |
Mar 19, 2015 | 73.06 | 73.74 | 71.63 | 73.69 | 127,041 | +0.10(+0.13%) |
Mar 18, 2015 | 72.11 | 73.96 | 71.15 | 73.60 | 130,970 | +1.04(+1.44%) |
Mar 17, 2015 | 72.17 | 73.10 | 71.78 | 72.55 | 106,810 | +0.20(+0.27%) |
Mar 16, 2015 | 72.80 | 73.75 | 72.27 | 72.36 | 145,006 | -0.08(-0.11%) |
Mar 13, 2015 | 71.16 | 72.55 | 70.26 | 72.44 | 330,264 | +1.36(+1.91%) |
Mar 12, 2015 | 70.47 | 72.98 | 70.47 | 71.08 | 245,994 | +1.66(+2.39%) |
Mar 11, 2015 | 70.70 | 70.77 | 69.39 | 69.42 | 142,396 | -1.36(-1.92%) |
Mar 10, 2015 | 72.02 | 72.57 | 70.76 | 70.78 | 114,119 | -2.01(-2.76%) |
Mar 09, 2015 | 72.20 | 73.60 | 71.63 | 72.78 | 98,410 | +0.49(+0.68%) |
Mar 06, 2015 | 72.89 | 73.27 | 72.14 | 72.29 | 88,746 | -1.06(-1.45%) |
Mar 05, 2015 | 74.90 | 74.90 | 73.19 | 73.35 | 117,235 | -1.71(-2.28%) |
Mar 04, 2015 | 76.43 | 76.58 | 74.82 | 75.07 | 106,402 | -2.65(-3.41%) |
Mar 03, 2015 | 77.75 | 78.13 | 77.37 | 77.72 | 78,180 | -0.42(-0.54%) |
Mar 02, 2015 | 78.16 | 79.67 | 77.64 | 78.14 | 95,098 | +0.03(+0.03%) |
Feb 27, 2015 | 79.30 | 79.37 | 78.02 | 78.11 | 87,068 | -1.16(-1.46%) |
Feb 26, 2015 | 78.41 | 79.59 | 78.30 | 79.27 | 102,773 | +0.63(+0.81%) |
Feb 25, 2015 | 78.65 | 79.07 | 78.51 | 78.63 | 96,786 | +0.03(+0.03%) |
Feb 24, 2015 | 78.13 | 79.58 | 78.13 | 78.61 | 65,911 | +0.18(+0.23%) |
Feb 23, 2015 | 78.96 | 79.16 | 77.95 | 78.43 | 65,583 | -0.56(-0.71%) |
Feb 20, 2015 | 78.63 | 79.23 | 77.39 | 78.99 | 67,586 | +0.43(+0.54%) |
Feb 19, 2015 | 78.59 | 79.18 | 77.97 | 78.56 | 155,778 | +0.00(+0.00%) |
Feb 18, 2015 | 77.89 | 78.87 | 77.33 | 78.56 | 131,964 | +0.15(+0.19%) |
Feb 17, 2015 | 79.37 | 80.08 | 78.08 | 78.41 | 109,227 | -0.91(-1.15%) |
Feb 13, 2015 | 79.48 | 79.32 | 79.32 | 79.32 | 116,050 | -0.02(-0.02%) |
Feb 12, 2015 | 78.50 | 79.72 | 77.79 | 79.34 | 117,444 | +1.10(+1.40%) |
Feb 11, 2015 | 77.59 | 78.55 | 76.77 | 78.24 | 60,118 | +0.34(+0.44%) |
Feb 10, 2015 | 77.74 | 78.11 | 76.76 | 77.90 | 59,681 | +0.37(+0.48%) |
Feb 09, 2015 | 77.87 | 79.01 | 77.32 | 77.53 | 73,525 | -0.68(-0.88%) |
Feb 06, 2015 | 77.63 | 78.85 | 77.63 | 78.21 | 103,164 | +0.32(+0.41%) |
Feb 05, 2015 | 75.78 | 78.06 | 75.63 | 77.89 | 90,008 | +1.86(+2.44%) |
Feb 04, 2015 | 75.83 | 76.59 | 75.41 | 76.04 | 145,231 | +0.20(+0.26%) |
Feb 03, 2015 | 76.29 | 77.66 | 75.56 | 75.84 | 261,348 | -0.37(-0.49%) |
Feb 02, 2015 | 76.77 | 77.12 | 75.39 | 76.21 | 224,054 | -0.62(-0.81%) |
Jan 30, 2015 | 77.54 | 78.01 | 76.50 | 76.84 | 124,492 | -1.35(-1.73%) |
Jan 29, 2015 | 75.49 | 78.19 | 74.97 | 78.19 | 93,162 | +2.67(+3.53%) |
Jan 28, 2015 | 76.18 | 76.53 | 75.11 | 75.52 | 60,286 | -1.08(-1.42%) |
Jan 27, 2015 | 75.57 | 76.83 | 75.03 | 76.61 | 87,257 | +0.32(+0.42%) |
Jan 26, 2015 | 76.45 | 77.17 | 75.90 | 76.29 | 98,139 | -0.45(-0.59%) |
Jan 23, 2015 | 75.77 | 77.41 | 74.92 | 76.74 | 103,622 | +0.71(+0.94%) |
Jan 22, 2015 | 74.35 | 76.19 | 73.90 | 76.03 | 106,792 | +2.16(+2.92%) |
Jan 21, 2015 | 73.93 | 74.90 | 73.57 | 73.87 | 145,225 | -0.42(-0.56%) |
Jan 20, 2015 | 73.81 | 74.48 | 73.38 | 74.28 | 97,544 | +0.56(+0.76%) |
Jan 16, 2015 | 72.84 | 74.02 | 72.63 | 73.72 | 79,038 | +0.45(+0.62%) |
Jan 15, 2015 | 73.98 | 74.56 | 72.61 | 73.27 | 106,571 | -0.66(-0.89%) |
Jan 14, 2015 | 74.01 | 74.74 | 73.27 | 73.93 | 76,853 | -0.40(-0.54%) |
Jan 13, 2015 | 75.98 | 77.38 | 73.62 | 74.33 | 141,179 | -0.99(-1.31%) |
Jan 12, 2015 | 75.65 | 76.14 | 74.71 | 75.32 | 115,312 | -0.34(-0.45%) |
Jan 09, 2015 | 75.54 | 76.01 | 74.66 | 75.65 | 94,938 | +0.11(+0.14%) |
Jan 08, 2015 | 73.22 | 75.73 | 73.04 | 75.55 | 223,728 | +2.64(+3.62%) |
Jan 07, 2015 | 72.24 | 73.76 | 71.43 | 72.91 | 243,362 | +1.04(+1.45%) |
Jan 06, 2015 | 71.21 | 73.19 | 71.15 | 71.87 | 353,239 | -2.00(-2.71%) |
Jan 05, 2015 | 75.70 | 75.70 | 73.80 | 73.87 | 336,178 | -1.83(-2.42%) |