Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 76.13 | 77.16 | 75.89 | 76.64 | 767,634 | +0.12(+0.16%) |
Mar 30, 2015 | 75.01 | 76.87 | 74.84 | 76.52 | 529,639 | +1.83(+2.45%) |
Mar 27, 2015 | 73.22 | 74.78 | 72.80 | 74.69 | 531,457 | +1.54(+2.11%) |
Mar 26, 2015 | 73.19 | 73.73 | 72.27 | 73.15 | 412,943 | -0.43(-0.58%) |
Mar 25, 2015 | 75.04 | 75.60 | 73.35 | 73.58 | 385,121 | -1.42(-1.89%) |
Mar 24, 2015 | 75.27 | 76.20 | 74.83 | 75.00 | 834,494 | +0.41(+0.55%) |
Mar 23, 2015 | 74.93 | 75.42 | 74.46 | 74.59 | 327,472 | -0.58(-0.77%) |
Mar 20, 2015 | 75.20 | 75.70 | 74.76 | 75.17 | 1,234,635 | +0.22(+0.29%) |
Mar 19, 2015 | 74.30 | 75.14 | 74.15 | 74.95 | 705,606 | +0.29(+0.39%) |
Mar 18, 2015 | 72.82 | 75.05 | 72.24 | 74.66 | 668,446 | +1.88(+2.58%) |
Mar 17, 2015 | 71.76 | 72.80 | 71.44 | 72.78 | 511,770 | +0.58(+0.81%) |
Mar 16, 2015 | 71.73 | 72.41 | 71.57 | 72.20 | 472,457 | +0.63(+0.88%) |
Mar 13, 2015 | 71.70 | 72.30 | 70.76 | 71.57 | 426,338 | -0.42(-0.58%) |
Mar 12, 2015 | 71.61 | 72.46 | 71.23 | 71.99 | 500,991 | +0.52(+0.73%) |
Mar 11, 2015 | 71.45 | 71.68 | 70.56 | 71.47 | 478,575 | +0.12(+0.17%) |
Mar 10, 2015 | 72.16 | 72.80 | 71.33 | 71.35 | 405,801 | -1.43(-1.96%) |
Mar 09, 2015 | 72.68 | 73.32 | 72.28 | 72.78 | 540,263 | +0.32(+0.44%) |
Mar 06, 2015 | 72.65 | 73.94 | 72.16 | 72.46 | 493,443 | -0.73(-1.00%) |
Mar 05, 2015 | 74.24 | 74.55 | 73.02 | 73.19 | 627,581 | -1.04(-1.39%) |
Mar 04, 2015 | 73.97 | 74.64 | 73.41 | 74.23 | 495,616 | -0.25(-0.34%) |
Mar 03, 2015 | 73.80 | 74.57 | 73.30 | 74.48 | 750,571 | +0.62(+0.84%) |
Mar 02, 2015 | 71.89 | 74.26 | 71.83 | 73.86 | 823,861 | +1.84(+2.55%) |
Feb 27, 2015 | 73.56 | 74.05 | 71.98 | 72.02 | 967,383 | -0.91(-1.25%) |
Feb 26, 2015 | 71.94 | 73.06 | 69.96 | 72.93 | 1,938,237 | +3.76(+5.44%) |
Feb 25, 2015 | 69.64 | 69.77 | 68.82 | 69.17 | 880,524 | -0.47(-0.67%) |
Feb 24, 2015 | 68.19 | 69.98 | 68.10 | 69.64 | 572,178 | +0.06(+0.09%) |
Feb 23, 2015 | 69.23 | 69.78 | 68.83 | 69.58 | 539,320 | +0.24(+0.35%) |
Feb 20, 2015 | 69.04 | 69.50 | 68.42 | 69.34 | 526,241 | +0.11(+0.16%) |
Feb 19, 2015 | 68.34 | 70.00 | 68.04 | 69.23 | 701,213 | +0.93(+1.36%) |
Feb 18, 2015 | 68.79 | 68.85 | 68.10 | 68.30 | 592,617 | -0.52(-0.76%) |
Feb 17, 2015 | 69.27 | 69.34 | 67.97 | 68.82 | 620,603 | -0.08(-0.12%) |
Feb 13, 2015 | 68.11 | 68.90 | 68.90 | 68.90 | 699,200 | +0.85(+1.25%) |
Feb 12, 2015 | 67.60 | 68.29 | 67.06 | 68.05 | 395,529 | +0.55(+0.81%) |
Feb 11, 2015 | 68.44 | 68.44 | 66.62 | 67.50 | 644,418 | -0.81(-1.19%) |
Feb 10, 2015 | 68.39 | 68.95 | 66.71 | 68.31 | 716,333 | +0.31(+0.46%) |
Feb 09, 2015 | 66.69 | 68.66 | 66.33 | 68.00 | 834,409 | +1.24(+1.86%) |
Feb 06, 2015 | 67.46 | 67.56 | 66.06 | 66.76 | 724,850 | -0.53(-0.79%) |
Feb 05, 2015 | 68.16 | 68.16 | 66.42 | 67.29 | 808,976 | -0.81(-1.19%) |
Feb 04, 2015 | 67.84 | 69.33 | 67.84 | 68.10 | 541,915 | -0.08(-0.12%) |
Feb 03, 2015 | 68.11 | 68.58 | 67.24 | 68.18 | 1,009,576 | +0.98(+1.46%) |
Feb 02, 2015 | 66.96 | 67.31 | 65.39 | 67.20 | 736,333 | +0.50(+0.75%) |
Jan 30, 2015 | 66.34 | 68.11 | 66.30 | 66.70 | 688,408 | -0.18(-0.27%) |
Jan 29, 2015 | 67.06 | 67.18 | 65.50 | 66.88 | 730,592 | -0.04(-0.06%) |
Jan 28, 2015 | 68.51 | 68.64 | 66.63 | 66.92 | 597,368 | -1.08(-1.59%) |
Jan 27, 2015 | 67.67 | 68.93 | 67.36 | 68.00 | 712,987 | -0.39(-0.57%) |
Jan 26, 2015 | 66.50 | 68.54 | 65.97 | 68.39 | 890,597 | +1.82(+2.73%) |
Jan 23, 2015 | 67.00 | 67.06 | 66.22 | 66.57 | 623,127 | -0.27(-0.40%) |
Jan 22, 2015 | 66.00 | 67.24 | 65.05 | 66.84 | 1,253,338 | +2.40(+3.72%) |
Jan 21, 2015 | 62.67 | 64.52 | 61.92 | 64.44 | 743,405 | +1.42(+2.25%) |
Jan 20, 2015 | 63.26 | 63.32 | 62.04 | 63.02 | 484,730 | -0.09(-0.14%) |
Jan 16, 2015 | 61.35 | 63.33 | 61.32 | 63.11 | 500,149 | +1.63(+2.65%) |
Jan 15, 2015 | 62.20 | 62.45 | 61.10 | 61.48 | 448,453 | -0.58(-0.93%) |
Jan 14, 2015 | 61.69 | 62.42 | 61.22 | 62.06 | 574,895 | -0.45(-0.72%) |
Jan 13, 2015 | 63.08 | 64.03 | 61.54 | 62.51 | 539,459 | -0.12(-0.19%) |
Jan 12, 2015 | 63.11 | 63.32 | 62.43 | 62.63 | 423,274 | -0.59(-0.93%) |
Jan 09, 2015 | 63.01 | 63.31 | 62.39 | 63.22 | 441,639 | +0.11(+0.17%) |
Jan 08, 2015 | 61.66 | 63.38 | 60.99 | 63.11 | 511,789 | +1.87(+3.05%) |
Jan 07, 2015 | 62.26 | 62.58 | 60.59 | 61.24 | 606,778 | -0.41(-0.67%) |
Jan 06, 2015 | 63.26 | 63.30 | 61.01 | 61.66 | 705,321 | -1.04(-1.66%) |
Jan 05, 2015 | 63.61 | 63.71 | 62.19 | 62.70 | 548,095 | -1.20(-1.88%) |