Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 70.31 | 70.61 | 69.82 | 69.88 | 10,896,915 | -1.28(-1.80%) |
Mar 30, 2015 | 69.88 | 71.37 | 69.88 | 71.16 | 10,774,476 | +1.74(+2.51%) |
Mar 27, 2015 | 69.89 | 69.89 | 69.01 | 69.42 | 8,758,414 | -0.65(-0.92%) |
Mar 26, 2015 | 70.75 | 70.90 | 69.34 | 70.06 | 10,931,502 | -0.28(-0.40%) |
Mar 25, 2015 | 69.67 | 70.69 | 69.45 | 70.34 | 13,774,462 | +0.98(+1.41%) |
Mar 24, 2015 | 70.51 | 70.69 | 69.34 | 69.36 | 10,031,430 | -1.14(-1.62%) |
Mar 23, 2015 | 71.57 | 71.69 | 70.51 | 70.51 | 10,226,682 | -0.74(-1.04%) |
Mar 20, 2015 | 70.09 | 71.40 | 69.97 | 71.25 | 21,128,412 | +1.52(+2.18%) |
Mar 19, 2015 | 69.96 | 70.16 | 69.66 | 69.73 | 11,767,698 | -1.30(-1.83%) |
Mar 18, 2015 | 68.31 | 71.15 | 68.15 | 71.03 | 16,610,694 | +2.35(+3.42%) |
Mar 17, 2015 | 68.10 | 68.93 | 67.97 | 68.68 | 10,660,636 | +0.03(+0.04%) |
Mar 16, 2015 | 67.53 | 68.75 | 67.23 | 68.65 | 10,185,363 | +1.01(+1.49%) |
Mar 13, 2015 | 67.79 | 67.79 | 67.01 | 67.65 | 12,536,231 | -0.53(-0.78%) |
Mar 12, 2015 | 69.38 | 69.57 | 68.10 | 68.18 | 8,861,644 | -0.75(-1.08%) |
Mar 11, 2015 | 68.91 | 69.16 | 68.20 | 68.92 | 12,679,661 | +0.42(+0.61%) |
Mar 10, 2015 | 69.09 | 69.60 | 68.12 | 68.51 | 16,042,019 | -0.69(-1.00%) |
Mar 09, 2015 | 68.96 | 70.32 | 68.90 | 69.20 | 11,275,860 | +0.27(+0.39%) |
Mar 06, 2015 | 69.38 | 69.58 | 68.68 | 68.93 | 10,835,907 | -0.79(-1.13%) |
Mar 05, 2015 | 69.90 | 70.10 | 69.45 | 69.72 | 7,745,859 | -0.29(-0.41%) |
Mar 04, 2015 | 70.32 | 70.00 | 69.52 | 70.00 | 8,690,042 | +0.00(+0.00%) |
Mar 03, 2015 | 70.48 | 70.71 | 69.77 | 70.00 | 10,364,618 | -0.49(-0.70%) |
Mar 02, 2015 | 70.78 | 70.79 | 69.85 | 70.50 | 11,025,640 | -0.52(-0.73%) |
Feb 27, 2015 | 71.57 | 71.71 | 70.94 | 71.02 | 9,608,875 | -0.25(-0.35%) |
Feb 26, 2015 | 71.82 | 71.84 | 70.96 | 71.27 | 8,862,080 | -1.01(-1.40%) |
Feb 25, 2015 | 71.97 | 72.41 | 71.89 | 72.28 | 7,220,191 | +0.41(+0.57%) |
Feb 24, 2015 | 71.82 | 72.05 | 71.45 | 71.87 | 8,574,328 | +0.07(+0.09%) |
Feb 23, 2015 | 71.75 | 72.23 | 71.46 | 71.80 | 10,100,288 | -0.49(-0.68%) |
Feb 20, 2015 | 72.18 | 72.47 | 71.56 | 72.29 | 11,432,783 | +0.17(+0.23%) |
Feb 19, 2015 | 72.03 | 72.95 | 71.39 | 72.13 | 14,590,605 | -1.39(-1.89%) |
Feb 18, 2015 | 74.06 | 74.32 | 73.47 | 73.52 | 10,391,281 | -1.30(-1.74%) |
Feb 17, 2015 | 74.76 | 75.18 | 74.24 | 74.82 | 10,656,956 | -0.25(-0.34%) |
Feb 13, 2015 | 74.12 | 75.08 | 75.08 | 75.08 | 11,258,187 | +1.28(+1.73%) |
Feb 12, 2015 | 73.41 | 73.92 | 73.11 | 73.80 | 9,935,634 | +1.30(+1.79%) |
Feb 11, 2015 | 71.84 | 72.63 | 71.39 | 72.50 | 13,135,888 | -0.13(-0.18%) |
Feb 10, 2015 | 72.86 | 72.92 | 71.25 | 72.63 | 10,668,252 | -0.16(-0.23%) |
Feb 09, 2015 | 72.41 | 73.50 | 72.28 | 72.80 | 9,681,136 | +0.54(+0.75%) |
Feb 06, 2015 | 72.29 | 72.82 | 71.93 | 72.26 | 11,613,109 | +0.20(+0.27%) |
Feb 05, 2015 | 72.23 | 72.59 | 71.57 | 72.06 | 11,420,778 | +0.63(+0.89%) |
Feb 04, 2015 | 71.52 | 72.04 | 70.79 | 71.43 | 15,434,615 | -0.78(-1.08%) |
Feb 03, 2015 | 71.00 | 72.59 | 70.98 | 72.20 | 21,639,556 | +2.29(+3.27%) |
Feb 02, 2015 | 68.54 | 69.96 | 67.88 | 69.92 | 17,489,840 | +2.33(+3.44%) |
Jan 30, 2015 | 66.98 | 68.08 | 65.18 | 67.59 | 31,226,472 | -0.31(-0.46%) |
Jan 29, 2015 | 68.72 | 68.97 | 67.02 | 67.90 | 21,226,750 | -0.47(-0.68%) |
Jan 28, 2015 | 71.30 | 71.31 | 68.18 | 68.37 | 15,963,606 | -3.00(-4.20%) |
Jan 27, 2015 | 71.27 | 71.73 | 70.95 | 71.37 | 9,689,933 | -0.41(-0.57%) |
Jan 26, 2015 | 70.68 | 72.08 | 70.09 | 71.77 | 11,635,357 | +1.34(+1.90%) |
Jan 23, 2015 | 71.34 | 71.69 | 70.36 | 70.44 | 12,112,172 | -1.36(-1.90%) |
Jan 22, 2015 | 71.70 | 71.93 | 70.53 | 71.80 | 11,327,958 | +0.50(+0.70%) |
Jan 21, 2015 | 70.40 | 71.37 | 70.11 | 71.30 | 12,546,397 | +1.11(+1.59%) |
Jan 20, 2015 | 68.93 | 70.26 | 68.43 | 70.19 | 15,785,703 | +0.89(+1.28%) |
Jan 16, 2015 | 67.55 | 69.31 | 67.55 | 69.30 | 19,120,758 | +1.62(+2.39%) |
Jan 15, 2015 | 68.49 | 69.18 | 67.59 | 67.68 | 14,659,289 | -0.81(-1.18%) |
Jan 14, 2015 | 68.03 | 68.83 | 67.13 | 68.49 | 21,414,022 | -0.20(-0.29%) |
Jan 13, 2015 | 70.48 | 70.97 | 68.02 | 68.69 | 20,141,444 | -1.11(-1.59%) |
Jan 12, 2015 | 70.85 | 70.85 | 69.59 | 69.80 | 13,503,250 | -1.54(-2.15%) |
Jan 09, 2015 | 72.61 | 72.66 | 70.98 | 71.33 | 14,539,435 | -1.45(-1.99%) |
Jan 08, 2015 | 71.98 | 72.80 | 71.59 | 72.78 | 13,096,494 | +1.63(+2.29%) |
Jan 07, 2015 | 72.02 | 72.33 | 70.87 | 71.15 | 15,706,225 | -0.06(-0.08%) |
Jan 06, 2015 | 71.11 | 71.87 | 70.19 | 71.21 | 17,571,694 | -0.03(-0.05%) |
Jan 05, 2015 | 73.15 | 73.30 | 70.83 | 71.25 | 17,791,460 | -2.97(-4.00%) |