Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 70.18 | 70.99 | 70.04 | 70.42 | 2,045,872 | -0.21(-0.29%) |
Mar 30, 2015 | 69.86 | 70.85 | 69.82 | 70.62 | 1,386,196 | +1.04(+1.49%) |
Mar 27, 2015 | 69.35 | 69.82 | 69.23 | 69.59 | 1,733,076 | +0.18(+0.26%) |
Mar 26, 2015 | 69.28 | 69.70 | 68.99 | 69.40 | 1,945,803 | -0.27(-0.39%) |
Mar 25, 2015 | 71.64 | 71.66 | 69.68 | 69.68 | 2,076,137 | -1.83(-2.56%) |
Mar 24, 2015 | 71.66 | 72.03 | 71.50 | 71.51 | 1,420,324 | -0.28(-0.39%) |
Mar 23, 2015 | 72.37 | 72.37 | 71.77 | 71.78 | 1,937,494 | -0.38(-0.53%) |
Mar 20, 2015 | 72.19 | 72.36 | 71.93 | 72.17 | 5,009,643 | +0.33(+0.46%) |
Mar 19, 2015 | 71.85 | 72.18 | 71.76 | 71.84 | 2,607,400 | +0.02(+0.02%) |
Mar 18, 2015 | 71.23 | 72.16 | 70.35 | 71.82 | 2,344,878 | +0.58(+0.82%) |
Mar 17, 2015 | 71.46 | 71.80 | 71.17 | 71.24 | 2,415,585 | -0.58(-0.81%) |
Mar 16, 2015 | 71.14 | 71.97 | 70.88 | 71.82 | 2,023,469 | +1.21(+1.71%) |
Mar 13, 2015 | 70.79 | 71.10 | 70.15 | 70.61 | 2,007,486 | -0.42(-0.59%) |
Mar 12, 2015 | 70.23 | 71.11 | 69.99 | 71.03 | 1,448,142 | +1.16(+1.65%) |
Mar 11, 2015 | 69.88 | 70.25 | 69.59 | 69.88 | 2,094,082 | +0.27(+0.38%) |
Mar 10, 2015 | 70.35 | 70.56 | 69.61 | 69.61 | 2,342,930 | -1.38(-1.95%) |
Mar 09, 2015 | 70.63 | 71.12 | 70.19 | 70.99 | 1,812,655 | +0.69(+0.98%) |
Mar 06, 2015 | 70.57 | 71.10 | 70.17 | 70.30 | 2,459,918 | -0.62(-0.87%) |
Mar 05, 2015 | 70.79 | 71.05 | 70.52 | 70.92 | 3,337,693 | +0.14(+0.20%) |
Mar 04, 2015 | 72.14 | 72.51 | 70.73 | 70.78 | 4,044,043 | -1.74(-2.40%) |
Mar 03, 2015 | 73.21 | 73.57 | 72.21 | 72.51 | 3,684,607 | -1.21(-1.64%) |
Mar 02, 2015 | 72.66 | 73.76 | 72.41 | 73.72 | 2,166,804 | +1.10(+1.51%) |
Feb 27, 2015 | 72.64 | 73.12 | 72.31 | 72.63 | 2,221,335 | +0.00(+0.00%) |
Feb 26, 2015 | 72.91 | 72.96 | 72.44 | 72.63 | 1,744,691 | -0.19(-0.26%) |
Feb 25, 2015 | 73.03 | 73.33 | 72.59 | 72.81 | 1,979,098 | -0.16(-0.21%) |
Feb 24, 2015 | 72.90 | 73.07 | 72.36 | 72.97 | 1,735,431 | +0.07(+0.10%) |
Feb 23, 2015 | 72.54 | 72.95 | 72.13 | 72.90 | 2,203,582 | +0.40(+0.55%) |
Feb 20, 2015 | 71.78 | 72.55 | 71.16 | 72.50 | 2,459,873 | +0.78(+1.09%) |
Feb 19, 2015 | 71.62 | 71.80 | 71.01 | 71.72 | 1,918,675 | +0.11(+0.16%) |
Feb 18, 2015 | 70.80 | 71.72 | 70.80 | 71.60 | 2,158,036 | +0.39(+0.55%) |
Feb 17, 2015 | 71.74 | 72.00 | 70.75 | 71.21 | 4,881,883 | -1.34(-1.85%) |
Feb 13, 2015 | 71.90 | 72.55 | 72.55 | 72.55 | 2,368,926 | +0.82(+1.15%) |
Feb 12, 2015 | 71.29 | 71.77 | 71.11 | 71.73 | 2,291,101 | +0.76(+1.07%) |
Feb 11, 2015 | 70.89 | 71.31 | 70.55 | 70.98 | 2,221,679 | +0.25(+0.35%) |
Feb 10, 2015 | 70.46 | 70.92 | 70.02 | 70.73 | 3,121,917 | +0.42(+0.59%) |
Feb 09, 2015 | 70.31 | 70.71 | 70.09 | 70.31 | 2,080,600 | -0.35(-0.50%) |
Feb 06, 2015 | 71.25 | 71.41 | 70.49 | 70.66 | 2,925,055 | -0.60(-0.84%) |
Feb 05, 2015 | 70.66 | 71.28 | 70.22 | 71.26 | 2,631,589 | +0.48(+0.68%) |
Feb 04, 2015 | 71.24 | 71.27 | 70.04 | 70.78 | 4,474,237 | +1.18(+1.69%) |
Feb 03, 2015 | 68.82 | 69.78 | 68.27 | 69.60 | 4,218,847 | +1.39(+2.04%) |
Feb 02, 2015 | 66.89 | 68.26 | 66.80 | 68.21 | 3,437,488 | +0.74(+1.10%) |
Jan 30, 2015 | 68.64 | 68.80 | 67.42 | 67.47 | 4,986,781 | -1.49(-2.16%) |
Jan 29, 2015 | 69.04 | 69.34 | 68.26 | 68.96 | 3,631,726 | -0.15(-0.21%) |
Jan 28, 2015 | 70.19 | 70.55 | 69.05 | 69.10 | 2,614,058 | -0.90(-1.28%) |
Jan 27, 2015 | 70.07 | 70.66 | 69.31 | 70.00 | 2,076,175 | -0.77(-1.09%) |
Jan 26, 2015 | 70.51 | 71.03 | 69.89 | 70.77 | 1,868,616 | -0.23(-0.32%) |
Jan 23, 2015 | 70.84 | 71.27 | 70.62 | 71.00 | 2,554,138 | +0.20(+0.28%) |
Jan 22, 2015 | 69.49 | 70.95 | 68.67 | 70.80 | 2,422,023 | +1.68(+2.42%) |
Jan 21, 2015 | 69.13 | 69.61 | 68.75 | 69.13 | 2,116,054 | -0.34(-0.48%) |
Jan 20, 2015 | 69.35 | 69.67 | 68.50 | 69.46 | 1,923,154 | +0.33(+0.47%) |
Jan 16, 2015 | 68.31 | 69.19 | 67.98 | 69.14 | 2,766,296 | +0.71(+1.04%) |
Jan 15, 2015 | 68.56 | 68.95 | 68.12 | 68.42 | 1,755,151 | -0.03(-0.04%) |
Jan 14, 2015 | 67.92 | 68.66 | 67.83 | 68.45 | 2,192,295 | -0.20(-0.29%) |
Jan 13, 2015 | 69.32 | 69.90 | 68.09 | 68.65 | 2,353,598 | -0.13(-0.20%) |
Jan 12, 2015 | 69.26 | 69.52 | 68.51 | 68.79 | 1,622,138 | -0.34(-0.49%) |
Jan 09, 2015 | 69.53 | 69.64 | 68.76 | 69.13 | 2,142,658 | -0.50(-0.72%) |
Jan 08, 2015 | 68.64 | 69.63 | 68.37 | 69.63 | 4,108,555 | +1.56(+2.29%) |
Jan 07, 2015 | 67.21 | 68.11 | 66.87 | 68.07 | 2,543,081 | +0.59(+0.88%) |
Jan 06, 2015 | 68.10 | 68.46 | 67.00 | 67.47 | 3,143,370 | -0.57(-0.83%) |
Jan 05, 2015 | 68.06 | 69.03 | 67.81 | 68.04 | 4,003,946 | -0.05(-0.07%) |