Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 80.04 | 80.04 | 76.85 | 76.94 | 248,693 | -3.31(-4.13%) |
Mar 30, 2015 | 78.53 | 80.72 | 78.31 | 80.25 | 158,284 | +2.31(+2.97%) |
Mar 27, 2015 | 77.30 | 78.01 | 76.67 | 77.94 | 250,265 | +0.45(+0.59%) |
Mar 26, 2015 | 77.13 | 78.30 | 76.05 | 77.48 | 199,761 | +0.37(+0.48%) |
Mar 25, 2015 | 80.17 | 80.17 | 76.93 | 77.11 | 167,212 | -2.52(-3.17%) |
Mar 24, 2015 | 80.35 | 80.89 | 79.58 | 79.64 | 174,504 | -1.04(-1.29%) |
Mar 23, 2015 | 80.76 | 82.00 | 80.05 | 80.68 | 198,789 | -1.74(-2.11%) |
Mar 20, 2015 | 81.48 | 82.53 | 80.48 | 82.41 | 308,374 | +1.38(+1.71%) |
Mar 19, 2015 | 80.17 | 81.16 | 79.84 | 81.03 | 124,957 | +0.38(+0.47%) |
Mar 18, 2015 | 80.50 | 80.72 | 79.16 | 80.65 | 131,354 | +0.21(+0.27%) |
Mar 17, 2015 | 79.86 | 80.58 | 79.49 | 80.43 | 206,885 | +0.59(+0.74%) |
Mar 16, 2015 | 79.92 | 80.59 | 79.67 | 79.84 | 140,634 | +0.49(+0.62%) |
Mar 13, 2015 | 79.89 | 80.56 | 78.25 | 79.35 | 170,176 | -0.46(-0.58%) |
Mar 12, 2015 | 80.48 | 81.48 | 79.10 | 79.81 | 268,343 | +0.27(+0.34%) |
Mar 11, 2015 | 78.37 | 79.75 | 78.37 | 79.54 | 303,248 | +1.07(+1.36%) |
Mar 10, 2015 | 78.11 | 79.08 | 77.62 | 78.48 | 103,378 | -0.66(-0.83%) |
Mar 09, 2015 | 78.26 | 79.32 | 78.15 | 79.14 | 187,169 | +0.98(+1.26%) |
Mar 06, 2015 | 79.06 | 80.36 | 77.74 | 78.15 | 130,217 | -1.67(-2.09%) |
Mar 05, 2015 | 78.15 | 79.92 | 77.51 | 79.82 | 235,019 | +2.06(+2.65%) |
Mar 04, 2015 | 74.14 | 78.74 | 74.50 | 77.76 | 267,715 | +3.27(+4.39%) |
Mar 03, 2015 | 74.67 | 75.32 | 73.52 | 74.50 | 114,205 | -0.55(-0.73%) |
Mar 02, 2015 | 73.98 | 75.72 | 73.98 | 75.04 | 132,567 | +1.18(+1.60%) |
Feb 27, 2015 | 74.75 | 75.12 | 73.82 | 73.86 | 140,246 | -1.24(-1.66%) |
Feb 26, 2015 | 73.81 | 75.36 | 73.62 | 75.11 | 116,678 | +1.02(+1.38%) |
Feb 25, 2015 | 74.49 | 74.77 | 73.49 | 74.09 | 93,140 | -0.25(-0.34%) |
Feb 24, 2015 | 74.48 | 75.47 | 73.90 | 74.34 | 117,367 | +0.03(+0.04%) |
Feb 23, 2015 | 73.27 | 74.31 | 72.48 | 74.31 | 166,008 | +1.02(+1.39%) |
Feb 20, 2015 | 73.88 | 74.00 | 71.89 | 73.29 | 192,533 | -0.55(-0.74%) |
Feb 19, 2015 | 74.36 | 75.93 | 73.75 | 73.84 | 149,163 | -0.89(-1.19%) |
Feb 18, 2015 | 73.64 | 75.82 | 73.64 | 74.73 | 428,863 | +0.72(+0.98%) |
Feb 17, 2015 | 75.21 | 75.37 | 73.81 | 74.00 | 199,041 | -1.37(-1.82%) |
Feb 13, 2015 | 76.00 | 75.38 | 75.38 | 75.38 | 146,758 | -0.61(-0.81%) |
Feb 12, 2015 | 75.64 | 76.48 | 75.10 | 75.99 | 137,221 | +0.89(+1.19%) |
Feb 11, 2015 | 74.82 | 75.66 | 74.66 | 75.10 | 116,650 | +0.37(+0.50%) |
Feb 10, 2015 | 74.91 | 75.61 | 74.18 | 74.73 | 183,643 | +0.60(+0.81%) |
Feb 09, 2015 | 75.57 | 76.06 | 74.01 | 74.12 | 175,834 | -1.49(-1.97%) |
Feb 06, 2015 | 74.44 | 76.31 | 74.44 | 75.61 | 251,488 | +1.18(+1.58%) |
Feb 05, 2015 | 72.61 | 74.71 | 72.59 | 74.44 | 179,680 | +2.25(+3.12%) |
Feb 04, 2015 | 69.79 | 72.61 | 69.38 | 72.19 | 139,595 | +1.88(+2.67%) |
Feb 03, 2015 | 69.82 | 70.78 | 68.66 | 70.31 | 196,518 | +0.81(+1.16%) |
Feb 02, 2015 | 70.47 | 71.14 | 69.17 | 69.50 | 356,900 | -0.82(-1.17%) |
Jan 30, 2015 | 69.66 | 71.56 | 69.50 | 70.33 | 221,758 | +0.02(+0.03%) |
Jan 29, 2015 | 68.14 | 70.81 | 68.14 | 70.31 | 281,892 | +2.49(+3.67%) |
Jan 28, 2015 | 70.45 | 72.66 | 67.42 | 67.82 | 178,731 | -0.82(-1.20%) |
Jan 27, 2015 | 67.83 | 69.09 | 67.83 | 68.64 | 117,480 | -0.19(-0.28%) |
Jan 26, 2015 | 68.57 | 69.03 | 67.41 | 68.84 | 121,453 | +0.31(+0.46%) |
Jan 23, 2015 | 69.03 | 69.62 | 68.37 | 68.52 | 127,191 | -0.39(-0.56%) |
Jan 22, 2015 | 66.81 | 69.51 | 65.88 | 68.91 | 269,511 | +2.68(+4.04%) |
Jan 21, 2015 | 66.40 | 67.38 | 65.77 | 66.24 | 134,836 | -0.56(-0.85%) |
Jan 20, 2015 | 67.23 | 67.58 | 66.07 | 66.80 | 148,649 | -0.23(-0.35%) |
Jan 16, 2015 | 64.99 | 67.09 | 64.80 | 67.03 | 150,094 | +1.68(+2.56%) |
Jan 15, 2015 | 67.53 | 67.58 | 65.15 | 65.36 | 150,544 | -2.18(-3.23%) |
Jan 14, 2015 | 66.44 | 67.72 | 66.20 | 67.54 | 154,780 | +0.32(+0.48%) |
Jan 13, 2015 | 66.37 | 67.82 | 66.23 | 67.22 | 358,111 | +1.50(+2.28%) |
Jan 12, 2015 | 66.38 | 66.83 | 65.37 | 65.72 | 182,145 | -0.48(-0.73%) |
Jan 09, 2015 | 66.23 | 67.07 | 65.59 | 66.20 | 159,134 | -0.18(-0.27%) |
Jan 08, 2015 | 63.83 | 66.51 | 63.01 | 66.38 | 171,562 | +3.18(+5.02%) |
Jan 07, 2015 | 63.22 | 63.33 | 61.26 | 63.20 | 298,048 | +0.56(+0.90%) |
Jan 06, 2015 | 64.22 | 64.34 | 62.39 | 62.64 | 187,610 | -1.23(-1.93%) |
Jan 05, 2015 | 64.83 | 65.02 | 63.72 | 63.87 | 235,536 | -1.26(-1.93%) |