Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 74.83 | 75.04 | 74.16 | 74.16 | 1,455,497 | -0.81(-1.08%) |
Mar 30, 2015 | 74.27 | 75.15 | 74.16 | 74.97 | 1,380,837 | +1.05(+1.42%) |
Mar 27, 2015 | 73.30 | 74.41 | 73.17 | 73.92 | 1,420,769 | +0.47(+0.64%) |
Mar 26, 2015 | 74.64 | 74.64 | 73.42 | 73.44 | 1,642,211 | -1.21(-1.62%) |
Mar 25, 2015 | 75.44 | 76.05 | 74.66 | 74.66 | 3,043,344 | +0.32(+0.43%) |
Mar 24, 2015 | 74.79 | 75.25 | 74.33 | 74.33 | 2,150,123 | +0.43(+0.58%) |
Mar 23, 2015 | 74.33 | 74.91 | 73.89 | 73.91 | 1,648,656 | -0.58(-0.78%) |
Mar 20, 2015 | 73.30 | 74.59 | 73.01 | 74.49 | 1,968,451 | +1.66(+2.28%) |
Mar 19, 2015 | 72.50 | 73.04 | 72.12 | 72.83 | 1,186,324 | -0.06(-0.09%) |
Mar 18, 2015 | 72.02 | 73.37 | 71.45 | 72.89 | 1,628,351 | +0.82(+1.14%) |
Mar 17, 2015 | 72.19 | 72.29 | 71.80 | 72.07 | 1,243,973 | -0.29(-0.41%) |
Mar 16, 2015 | 72.20 | 72.51 | 71.66 | 72.36 | 1,348,736 | +0.55(+0.77%) |
Mar 13, 2015 | 72.35 | 72.54 | 71.46 | 71.81 | 1,405,141 | -0.62(-0.85%) |
Mar 12, 2015 | 72.02 | 72.55 | 71.86 | 72.43 | 1,679,635 | +0.64(+0.89%) |
Mar 11, 2015 | 72.11 | 72.47 | 71.32 | 71.78 | 2,287,961 | -0.69(-0.95%) |
Mar 10, 2015 | 73.24 | 73.24 | 72.48 | 72.47 | 2,058,857 | -1.44(-1.94%) |
Mar 09, 2015 | 73.30 | 74.01 | 73.11 | 73.91 | 1,766,811 | +0.58(+0.79%) |
Mar 06, 2015 | 73.82 | 74.03 | 72.97 | 73.33 | 2,743,285 | -0.88(-1.19%) |
Mar 05, 2015 | 73.81 | 74.33 | 73.42 | 74.21 | 2,105,618 | +0.88(+1.20%) |
Mar 04, 2015 | 73.87 | 73.93 | 72.97 | 73.33 | 2,372,963 | -0.61(-0.82%) |
Mar 03, 2015 | 73.92 | 74.08 | 73.63 | 73.93 | 1,412,235 | -0.44(-0.59%) |
Mar 02, 2015 | 73.72 | 74.43 | 73.27 | 74.37 | 2,000,867 | +0.65(+0.88%) |
Feb 27, 2015 | 73.37 | 73.96 | 73.21 | 73.72 | 1,969,465 | +0.35(+0.47%) |
Feb 26, 2015 | 72.95 | 73.42 | 72.60 | 73.37 | 1,979,154 | +0.36(+0.49%) |
Feb 25, 2015 | 72.87 | 73.38 | 72.68 | 73.01 | 1,674,741 | +0.31(+0.43%) |
Feb 24, 2015 | 72.75 | 73.19 | 72.52 | 72.70 | 1,321,511 | -0.33(-0.45%) |
Feb 23, 2015 | 72.57 | 73.24 | 72.44 | 73.03 | 1,669,061 | +0.30(+0.42%) |
Feb 20, 2015 | 71.86 | 72.76 | 71.68 | 72.73 | 1,383,242 | +0.64(+0.89%) |
Feb 19, 2015 | 72.43 | 72.55 | 71.95 | 72.09 | 1,307,474 | -0.37(-0.52%) |
Feb 18, 2015 | 72.32 | 72.90 | 72.20 | 72.46 | 1,443,717 | -0.25(-0.34%) |
Feb 17, 2015 | 72.81 | 73.03 | 72.28 | 72.71 | 2,307,445 | -0.63(-0.86%) |
Feb 13, 2015 | 72.19 | 73.34 | 73.34 | 73.34 | 4,165,854 | +1.40(+1.95%) |
Feb 12, 2015 | 71.31 | 72.26 | 71.31 | 71.94 | 1,858,281 | +0.49(+0.68%) |
Feb 11, 2015 | 71.21 | 71.85 | 70.94 | 71.45 | 1,991,445 | +0.31(+0.44%) |
Feb 10, 2015 | 71.35 | 71.46 | 70.36 | 71.14 | 2,699,629 | +0.49(+0.69%) |
Feb 09, 2015 | 70.57 | 70.80 | 69.72 | 70.65 | 3,000,630 | -0.08(-0.11%) |
Feb 06, 2015 | 69.73 | 72.14 | 69.59 | 70.73 | 5,855,453 | +1.02(+1.47%) |
Feb 05, 2015 | 66.32 | 69.96 | 66.32 | 69.71 | 6,982,862 | +5.20(+8.06%) |
Feb 04, 2015 | 64.67 | 65.26 | 64.39 | 64.50 | 2,680,610 | -0.26(-0.40%) |
Feb 03, 2015 | 64.28 | 64.87 | 63.98 | 64.76 | 2,433,415 | +0.90(+1.41%) |
Feb 02, 2015 | 62.88 | 63.88 | 62.60 | 63.86 | 3,689,491 | +1.10(+1.76%) |
Jan 30, 2015 | 63.46 | 63.89 | 62.68 | 62.76 | 2,656,857 | -1.23(-1.92%) |
Jan 29, 2015 | 62.96 | 64.07 | 62.85 | 63.99 | 2,979,013 | +1.40(+2.23%) |
Jan 28, 2015 | 63.98 | 63.98 | 62.58 | 62.59 | 2,974,278 | -1.20(-1.88%) |
Jan 27, 2015 | 63.91 | 64.02 | 62.93 | 63.79 | 3,802,887 | -0.99(-1.52%) |
Jan 26, 2015 | 65.23 | 65.46 | 64.49 | 64.78 | 2,655,125 | -0.75(-1.14%) |
Jan 23, 2015 | 66.73 | 66.73 | 65.04 | 65.53 | 3,497,062 | -1.25(-1.88%) |
Jan 22, 2015 | 66.19 | 66.98 | 65.57 | 66.78 | 2,528,277 | +1.00(+1.53%) |
Jan 21, 2015 | 65.21 | 66.33 | 64.81 | 65.78 | 2,218,726 | -0.49(-0.74%) |
Jan 20, 2015 | 66.43 | 66.45 | 65.79 | 66.27 | 1,720,632 | +0.28(+0.42%) |
Jan 16, 2015 | 65.19 | 66.13 | 64.95 | 65.99 | 1,860,623 | +0.45(+0.69%) |
Jan 15, 2015 | 65.86 | 65.94 | 65.29 | 65.54 | 1,732,908 | -0.36(-0.55%) |
Jan 14, 2015 | 65.33 | 66.01 | 64.93 | 65.90 | 1,412,572 | -0.36(-0.54%) |
Jan 13, 2015 | 66.08 | 67.39 | 65.82 | 66.26 | 1,632,020 | +0.23(+0.35%) |
Jan 12, 2015 | 66.44 | 66.76 | 65.40 | 66.03 | 2,190,288 | -0.57(-0.85%) |
Jan 09, 2015 | 67.07 | 67.22 | 66.37 | 66.59 | 1,300,119 | -0.44(-0.66%) |
Jan 08, 2015 | 66.36 | 67.23 | 66.17 | 67.04 | 1,646,226 | +0.95(+1.44%) |
Jan 07, 2015 | 66.15 | 66.35 | 65.71 | 66.09 | 1,784,535 | +0.30(+0.46%) |
Jan 06, 2015 | 66.40 | 66.53 | 65.63 | 65.79 | 1,786,431 | -0.61(-0.92%) |
Jan 05, 2015 | 66.85 | 66.90 | 66.24 | 66.40 | 1,442,620 | -0.81(-1.20%) |