Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 73.92 | 74.09 | 73.89 | 73.97 | 966,141 | -0.03(-0.04%) |
Mar 30, 2015 | 73.93 | 74.03 | 73.82 | 74.00 | 602,823 | +0.17(+0.23%) |
Mar 27, 2015 | 73.69 | 73.88 | 73.63 | 73.83 | 728,089 | +0.13(+0.17%) |
Mar 26, 2015 | 74.00 | 74.01 | 73.55 | 73.70 | 799,677 | -0.40(-0.54%) |
Mar 25, 2015 | 74.00 | 74.30 | 73.92 | 74.11 | 1,023,046 | +0.18(+0.25%) |
Mar 24, 2015 | 73.95 | 74.07 | 73.76 | 73.92 | 1,355,101 | +0.04(+0.05%) |
Mar 23, 2015 | 73.74 | 73.97 | 73.72 | 73.88 | 851,144 | +0.20(+0.27%) |
Mar 20, 2015 | 73.24 | 73.69 | 73.24 | 73.68 | 882,502 | +0.79(+1.09%) |
Mar 19, 2015 | 73.19 | 73.25 | 72.86 | 72.89 | 1,267,581 | -0.33(-0.45%) |
Mar 18, 2015 | 72.23 | 73.29 | 72.11 | 73.22 | 952,846 | +0.95(+1.31%) |
Mar 17, 2015 | 72.24 | 72.31 | 72.09 | 72.27 | 678,097 | +0.10(+0.14%) |
Mar 16, 2015 | 72.40 | 72.45 | 72.12 | 72.17 | 2,094,547 | -0.21(-0.29%) |
Mar 13, 2015 | 72.70 | 72.74 | 72.31 | 72.38 | 1,245,317 | -0.53(-0.73%) |
Mar 12, 2015 | 73.01 | 73.22 | 72.84 | 72.92 | 1,975,833 | +0.09(+0.12%) |
Mar 11, 2015 | 72.62 | 72.86 | 72.54 | 72.83 | 697,208 | +0.13(+0.17%) |
Mar 10, 2015 | 72.76 | 72.77 | 72.48 | 72.71 | 724,477 | -0.28(-0.39%) |
Mar 09, 2015 | 73.04 | 73.13 | 72.99 | 72.99 | 555,275 | -0.05(-0.07%) |
Mar 06, 2015 | 73.29 | 73.45 | 72.99 | 73.04 | 945,244 | -0.49(-0.67%) |
Mar 05, 2015 | 73.57 | 73.66 | 73.42 | 73.54 | 670,501 | -0.01(-0.01%) |
Mar 04, 2015 | 73.87 | 73.84 | 73.51 | 73.55 | 992,324 | -0.29(-0.39%) |
Mar 03, 2015 | 73.85 | 73.94 | 73.71 | 73.84 | 577,633 | +0.13(+0.18%) |
Mar 02, 2015 | 74.04 | 74.07 | 73.69 | 73.70 | 1,663,763 | -0.25(-0.33%) |
Feb 27, 2015 | 73.83 | 74.02 | 73.66 | 73.95 | 532,513 | +0.12(+0.17%) |
Feb 26, 2015 | 73.98 | 74.06 | 73.77 | 73.83 | 932,659 | -0.08(-0.11%) |
Feb 25, 2015 | 73.80 | 73.90 | 73.67 | 73.90 | 893,339 | +0.34(+0.46%) |
Feb 24, 2015 | 73.21 | 73.58 | 73.10 | 73.57 | 901,020 | +0.34(+0.47%) |
Feb 23, 2015 | 73.20 | 73.23 | 72.98 | 73.23 | 987,468 | -0.10(-0.13%) |
Feb 20, 2015 | 73.19 | 73.39 | 73.17 | 73.33 | 610,383 | +0.20(+0.28%) |
Feb 19, 2015 | 73.20 | 73.37 | 73.10 | 73.12 | 522,994 | -0.22(-0.30%) |
Feb 18, 2015 | 73.33 | 73.37 | 73.06 | 73.34 | 461,149 | -0.03(-0.04%) |
Feb 17, 2015 | 73.39 | 73.50 | 73.33 | 73.37 | 1,158,391 | -0.12(-0.17%) |
Feb 13, 2015 | 73.52 | 73.49 | 73.49 | 73.49 | 820,519 | +0.18(+0.24%) |
Feb 12, 2015 | 73.00 | 73.33 | 72.83 | 73.31 | 4,085,151 | +0.58(+0.80%) |
Feb 11, 2015 | 72.87 | 72.89 | 72.66 | 72.73 | 680,894 | -0.07(-0.09%) |
Feb 10, 2015 | 72.92 | 72.96 | 72.67 | 72.80 | 1,260,610 | -0.53(-0.73%) |
Feb 09, 2015 | 73.32 | 73.36 | 73.23 | 73.33 | 861,891 | +0.04(+0.05%) |
Feb 06, 2015 | 73.48 | 73.60 | 73.27 | 73.29 | 771,356 | -0.19(-0.26%) |
Feb 05, 2015 | 73.19 | 73.49 | 73.19 | 73.48 | 768,114 | +0.39(+0.53%) |
Feb 04, 2015 | 73.59 | 73.64 | 73.00 | 73.10 | 967,689 | -0.62(-0.84%) |
Feb 03, 2015 | 73.52 | 73.77 | 73.46 | 73.71 | 1,419,779 | +0.39(+0.54%) |
Feb 02, 2015 | 73.42 | 73.49 | 73.12 | 73.32 | 2,368,770 | +0.07(+0.10%) |
Jan 30, 2015 | 73.31 | 73.37 | 73.06 | 73.25 | 1,324,116 | +0.07(+0.09%) |
Jan 29, 2015 | 73.24 | 73.25 | 73.03 | 73.18 | 597,752 | +0.10(+0.13%) |
Jan 28, 2015 | 73.02 | 73.30 | 72.88 | 73.08 | 1,581,738 | +0.07(+0.10%) |
Jan 27, 2015 | 72.62 | 73.02 | 72.62 | 73.01 | 919,058 | +0.52(+0.71%) |
Jan 26, 2015 | 73.09 | 73.18 | 72.49 | 72.49 | 1,989,927 | -0.68(-0.93%) |
Jan 23, 2015 | 72.97 | 73.34 | 72.84 | 73.18 | 1,722,925 | +0.85(+1.18%) |
Jan 22, 2015 | 72.35 | 72.60 | 72.21 | 72.32 | 2,737,340 | -0.22(-0.31%) |
Jan 21, 2015 | 72.48 | 72.73 | 72.44 | 72.55 | 1,603,584 | -0.07(-0.09%) |
Jan 20, 2015 | 72.63 | 72.79 | 72.56 | 72.61 | 991,551 | -0.01(-0.02%) |
Jan 16, 2015 | 72.82 | 72.82 | 72.46 | 72.63 | 1,122,251 | +0.05(+0.07%) |
Jan 15, 2015 | 72.77 | 73.01 | 72.50 | 72.57 | 1,705,548 | +0.10(+0.14%) |
Jan 14, 2015 | 72.40 | 72.55 | 72.10 | 72.47 | 1,045,992 | +0.54(+0.76%) |
Jan 13, 2015 | 71.84 | 72.13 | 71.75 | 71.93 | 2,098,187 | +0.23(+0.32%) |
Jan 12, 2015 | 72.00 | 72.00 | 71.67 | 71.70 | 640,954 | -0.42(-0.58%) |
Jan 09, 2015 | 72.05 | 72.19 | 71.95 | 72.12 | 924,862 | -0.05(-0.06%) |
Jan 08, 2015 | 72.19 | 72.63 | 72.13 | 72.17 | 1,269,299 | +0.31(+0.43%) |
Jan 07, 2015 | 71.54 | 71.96 | 71.35 | 71.86 | 2,149,399 | +0.89(+1.26%) |
Jan 06, 2015 | 71.20 | 71.37 | 70.96 | 70.97 | 1,171,970 | -0.22(-0.31%) |
Jan 05, 2015 | 72.02 | 72.02 | 71.16 | 71.19 | 2,103,215 | -0.46(-0.64%) |