Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 74.48 | 74.87 | 73.45 | 73.59 | 2,096,507 | -1.08(-1.45%) |
Mar 30, 2015 | 74.50 | 74.95 | 74.36 | 74.67 | 1,182,415 | +0.62(+0.84%) |
Mar 27, 2015 | 73.72 | 74.58 | 73.56 | 74.05 | 1,940,165 | +0.22(+0.30%) |
Mar 26, 2015 | 72.59 | 74.28 | 72.05 | 73.82 | 3,453,337 | +0.72(+0.98%) |
Mar 25, 2015 | 75.00 | 75.11 | 73.09 | 73.10 | 3,633,390 | -2.25(-2.99%) |
Mar 24, 2015 | 76.93 | 76.97 | 75.32 | 75.36 | 2,301,632 | -1.85(-2.40%) |
Mar 23, 2015 | 77.02 | 77.86 | 76.70 | 77.21 | 2,234,546 | +0.21(+0.27%) |
Mar 20, 2015 | 77.88 | 77.88 | 76.66 | 77.00 | 3,525,933 | -0.25(-0.32%) |
Mar 19, 2015 | 76.35 | 77.34 | 76.11 | 77.24 | 1,622,538 | +0.99(+1.30%) |
Mar 18, 2015 | 75.38 | 76.47 | 74.68 | 76.25 | 1,829,827 | +0.72(+0.96%) |
Mar 17, 2015 | 76.41 | 76.41 | 75.36 | 75.53 | 1,498,657 | -0.96(-1.26%) |
Mar 16, 2015 | 75.69 | 76.70 | 75.46 | 76.49 | 1,270,343 | +1.29(+1.72%) |
Mar 13, 2015 | 75.60 | 75.94 | 74.69 | 75.20 | 1,500,330 | -0.66(-0.87%) |
Mar 12, 2015 | 74.79 | 76.04 | 74.79 | 75.86 | 1,745,358 | +1.58(+2.13%) |
Mar 11, 2015 | 74.20 | 75.00 | 74.13 | 74.28 | 1,401,634 | -0.17(-0.23%) |
Mar 10, 2015 | 74.92 | 74.92 | 74.04 | 74.45 | 2,103,306 | -1.12(-1.48%) |
Mar 09, 2015 | 74.61 | 75.62 | 74.55 | 75.57 | 2,088,581 | +0.88(+1.18%) |
Mar 06, 2015 | 75.60 | 75.95 | 74.50 | 74.69 | 1,819,628 | -1.26(-1.66%) |
Mar 05, 2015 | 76.31 | 76.70 | 75.85 | 75.95 | 1,298,835 | -0.23(-0.30%) |
Mar 04, 2015 | 76.55 | 76.69 | 75.84 | 76.18 | 1,198,007 | -0.70(-0.91%) |
Mar 03, 2015 | 77.68 | 77.81 | 76.74 | 76.88 | 1,711,954 | -0.84(-1.08%) |
Mar 02, 2015 | 76.36 | 77.76 | 76.15 | 77.72 | 2,564,611 | +1.58(+2.08%) |
Feb 27, 2015 | 76.33 | 76.61 | 75.77 | 76.14 | 2,221,252 | -0.11(-0.14%) |
Feb 26, 2015 | 75.27 | 76.29 | 75.27 | 76.25 | 1,560,920 | +0.79(+1.04%) |
Feb 25, 2015 | 75.33 | 75.90 | 75.13 | 75.46 | 1,467,262 | +0.11(+0.14%) |
Feb 24, 2015 | 75.80 | 76.01 | 75.17 | 75.35 | 1,485,524 | -0.65(-0.85%) |
Feb 23, 2015 | 75.81 | 76.04 | 75.44 | 76.00 | 2,005,681 | -0.05(-0.06%) |
Feb 20, 2015 | 76.21 | 76.21 | 75.18 | 76.04 | 1,950,140 | -0.09(-0.12%) |
Feb 19, 2015 | 76.76 | 77.66 | 74.99 | 76.14 | 4,286,573 | +1.51(+2.03%) |
Feb 18, 2015 | 73.50 | 74.78 | 73.33 | 74.62 | 3,791,094 | +0.15(+0.20%) |
Feb 17, 2015 | 72.78 | 74.50 | 72.16 | 74.48 | 3,310,679 | +1.74(+2.39%) |
Feb 13, 2015 | 72.46 | 72.74 | 72.74 | 72.74 | 1,949,370 | +0.34(+0.47%) |
Feb 12, 2015 | 71.07 | 72.59 | 70.67 | 72.40 | 2,378,625 | +1.83(+2.60%) |
Feb 11, 2015 | 70.67 | 71.14 | 70.06 | 70.57 | 2,115,962 | -0.19(-0.27%) |
Feb 10, 2015 | 68.15 | 70.95 | 68.15 | 70.76 | 3,855,479 | +3.52(+5.24%) |
Feb 09, 2015 | 67.18 | 67.72 | 66.67 | 67.23 | 2,691,312 | -0.77(-1.13%) |
Feb 06, 2015 | 69.43 | 69.87 | 67.44 | 68.00 | 3,714,753 | -1.36(-1.95%) |
Feb 05, 2015 | 69.55 | 69.91 | 68.98 | 69.36 | 2,773,759 | -0.22(-0.32%) |
Feb 04, 2015 | 69.47 | 70.45 | 69.14 | 69.58 | 2,468,480 | -0.63(-0.90%) |
Feb 03, 2015 | 68.70 | 70.30 | 68.45 | 70.21 | 3,009,815 | +1.68(+2.45%) |
Feb 02, 2015 | 68.05 | 68.70 | 67.23 | 68.53 | 3,551,081 | +0.27(+0.40%) |
Jan 30, 2015 | 70.04 | 70.13 | 68.19 | 68.26 | 3,468,810 | -2.39(-3.38%) |
Jan 29, 2015 | 70.36 | 70.97 | 69.65 | 70.65 | 2,452,515 | +0.19(+0.27%) |
Jan 28, 2015 | 71.89 | 72.04 | 70.37 | 70.46 | 2,515,273 | -1.57(-2.18%) |
Jan 27, 2015 | 72.10 | 72.68 | 71.77 | 72.02 | 1,390,995 | -0.74(-1.01%) |
Jan 26, 2015 | 72.06 | 72.79 | 71.91 | 72.76 | 1,499,498 | +0.83(+1.15%) |
Jan 23, 2015 | 72.07 | 72.24 | 71.40 | 71.93 | 1,780,169 | +0.03(+0.04%) |
Jan 22, 2015 | 70.25 | 72.13 | 69.96 | 71.90 | 2,298,865 | +2.03(+2.91%) |
Jan 21, 2015 | 69.60 | 70.63 | 69.58 | 69.87 | 1,809,806 | -0.06(-0.08%) |
Jan 20, 2015 | 70.28 | 70.47 | 69.18 | 69.92 | 1,766,274 | +0.39(+0.57%) |
Jan 16, 2015 | 69.63 | 69.80 | 68.97 | 69.53 | 3,434,291 | -0.19(-0.28%) |
Jan 15, 2015 | 70.26 | 71.22 | 69.64 | 69.72 | 1,950,797 | -0.43(-0.61%) |
Jan 14, 2015 | 69.83 | 70.56 | 69.15 | 70.15 | 2,076,266 | -0.78(-1.10%) |
Jan 13, 2015 | 72.23 | 72.94 | 70.70 | 70.93 | 2,735,160 | -0.44(-0.62%) |
Jan 12, 2015 | 72.27 | 72.38 | 71.12 | 71.38 | 1,872,691 | -0.76(-1.05%) |
Jan 09, 2015 | 72.19 | 72.46 | 71.45 | 72.13 | 2,565,923 | -0.16(-0.23%) |
Jan 08, 2015 | 70.36 | 72.41 | 69.98 | 72.30 | 2,615,259 | +2.32(+3.31%) |
Jan 07, 2015 | 69.15 | 70.15 | 68.71 | 69.98 | 2,160,495 | +1.57(+2.29%) |
Jan 06, 2015 | 69.15 | 69.26 | 67.72 | 68.41 | 2,795,263 | -0.87(-1.26%) |
Jan 05, 2015 | 71.13 | 71.22 | 69.01 | 69.28 | 2,222,461 | -1.95(-2.74%) |