Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 74.67 | 75.81 | 74.14 | 74.23 | 273,024 | -0.72(-0.96%) |
Mar 30, 2015 | 74.52 | 75.38 | 73.39 | 74.95 | 258,635 | +1.51(+2.05%) |
Mar 27, 2015 | 72.34 | 74.28 | 71.52 | 73.44 | 326,150 | +1.23(+1.70%) |
Mar 26, 2015 | 71.29 | 74.21 | 69.13 | 72.22 | 625,659 | +0.20(+0.28%) |
Mar 25, 2015 | 75.70 | 76.44 | 70.51 | 72.01 | 746,831 | -3.08(-4.11%) |
Mar 24, 2015 | 76.15 | 78.33 | 74.75 | 75.09 | 340,711 | -0.81(-1.06%) |
Mar 23, 2015 | 78.00 | 78.28 | 74.03 | 75.90 | 532,723 | -2.36(-3.02%) |
Mar 20, 2015 | 82.00 | 82.18 | 77.54 | 78.26 | 835,545 | -3.17(-3.89%) |
Mar 19, 2015 | 80.85 | 82.11 | 80.69 | 81.43 | 396,078 | +0.51(+0.63%) |
Mar 18, 2015 | 82.68 | 83.17 | 80.47 | 80.92 | 508,584 | -2.38(-2.86%) |
Mar 17, 2015 | 81.21 | 83.46 | 79.45 | 83.30 | 449,723 | +1.52(+1.86%) |
Mar 16, 2015 | 78.24 | 82.29 | 77.78 | 81.78 | 656,379 | +3.80(+4.87%) |
Mar 13, 2015 | 79.22 | 80.49 | 77.54 | 77.98 | 329,420 | -1.30(-1.64%) |
Mar 12, 2015 | 78.95 | 79.80 | 75.30 | 79.28 | 364,893 | +0.57(+0.72%) |
Mar 11, 2015 | 79.00 | 80.15 | 76.07 | 78.71 | 382,365 | -0.16(-0.20%) |
Mar 10, 2015 | 77.50 | 80.00 | 76.51 | 78.87 | 336,403 | +0.18(+0.23%) |
Mar 09, 2015 | 79.14 | 80.47 | 78.02 | 78.69 | 457,085 | -0.50(-0.63%) |
Mar 06, 2015 | 78.91 | 80.16 | 77.37 | 79.19 | 383,490 | -0.47(-0.59%) |
Mar 05, 2015 | 77.84 | 80.38 | 77.00 | 79.66 | 891,685 | +2.26(+2.92%) |
Mar 04, 2015 | 75.41 | 77.70 | 75.55 | 77.40 | 353,946 | +1.85(+2.45%) |
Mar 03, 2015 | 78.25 | 78.88 | 74.24 | 75.55 | 562,744 | -3.50(-4.43%) |
Mar 02, 2015 | 76.65 | 79.59 | 76.12 | 79.05 | 584,338 | +2.59(+3.39%) |
Feb 27, 2015 | 77.15 | 78.36 | 75.06 | 76.46 | 406,695 | -1.43(-1.84%) |
Feb 26, 2015 | 74.40 | 79.80 | 74.00 | 77.89 | 561,035 | +1.34(+1.75%) |
Feb 25, 2015 | 73.44 | 76.99 | 71.96 | 76.55 | 508,981 | +3.32(+4.53%) |
Feb 24, 2015 | 73.68 | 73.92 | 71.57 | 73.23 | 350,261 | -0.48(-0.65%) |
Feb 23, 2015 | 73.95 | 75.41 | 72.83 | 73.71 | 350,942 | -0.09(-0.12%) |
Feb 20, 2015 | 75.21 | 75.67 | 72.92 | 73.80 | 398,284 | -1.36(-1.81%) |
Feb 19, 2015 | 74.10 | 75.32 | 72.40 | 75.16 | 452,484 | +1.30(+1.75%) |
Feb 18, 2015 | 73.23 | 74.36 | 71.07 | 73.86 | 558,957 | +0.84(+1.16%) |
Feb 17, 2015 | 69.00 | 73.20 | 68.71 | 73.02 | 727,664 | +4.23(+6.15%) |
Feb 13, 2015 | 68.24 | 68.79 | 68.79 | 68.79 | 442,500 | +0.71(+1.04%) |
Feb 12, 2015 | 68.43 | 68.98 | 66.46 | 68.08 | 381,949 | +0.09(+0.13%) |
Feb 11, 2015 | 69.15 | 70.28 | 67.58 | 67.99 | 329,961 | -1.57(-2.26%) |
Feb 10, 2015 | 67.19 | 69.71 | 66.37 | 69.56 | 367,818 | +3.17(+4.77%) |
Feb 09, 2015 | 66.21 | 67.73 | 65.04 | 66.39 | 222,974 | -0.03(-0.05%) |
Feb 06, 2015 | 67.18 | 68.71 | 65.02 | 66.42 | 398,503 | -0.48(-0.72%) |
Feb 05, 2015 | 63.88 | 67.32 | 63.35 | 66.91 | 309,065 | +3.56(+5.63%) |
Feb 04, 2015 | 64.48 | 64.55 | 61.62 | 63.34 | 558,810 | -1.79(-2.75%) |
Feb 03, 2015 | 65.15 | 65.31 | 63.13 | 65.13 | 397,152 | +0.22(+0.34%) |
Feb 02, 2015 | 65.28 | 66.25 | 63.29 | 64.91 | 426,427 | -0.28(-0.43%) |
Jan 30, 2015 | 65.67 | 66.96 | 64.23 | 65.19 | 352,836 | -0.89(-1.35%) |
Jan 29, 2015 | 65.32 | 66.50 | 63.43 | 66.08 | 404,915 | +0.69(+1.06%) |
Jan 28, 2015 | 69.23 | 70.02 | 64.62 | 65.39 | 450,128 | -3.05(-4.46%) |
Jan 27, 2015 | 67.73 | 69.97 | 66.65 | 68.44 | 315,495 | -0.32(-0.46%) |
Jan 26, 2015 | 64.25 | 68.77 | 64.25 | 68.76 | 369,746 | +4.02(+6.21%) |
Jan 23, 2015 | 65.64 | 66.28 | 63.50 | 64.74 | 518,649 | -0.88(-1.34%) |
Jan 22, 2015 | 66.90 | 66.90 | 61.51 | 65.62 | 867,781 | -0.92(-1.38%) |
Jan 21, 2015 | 68.00 | 71.18 | 65.46 | 66.54 | 851,852 | -1.95(-2.85%) |
Jan 20, 2015 | 67.75 | 68.85 | 65.75 | 68.49 | 551,298 | +0.93(+1.38%) |
Jan 16, 2015 | 63.24 | 67.77 | 63.15 | 67.56 | 985,906 | +3.97(+6.24%) |
Jan 15, 2015 | 63.86 | 65.20 | 62.04 | 63.59 | 1,305,791 | -0.19(-0.30%) |
Jan 14, 2015 | 60.21 | 64.98 | 60.14 | 63.78 | 1,554,121 | +2.44(+3.98%) |
Jan 13, 2015 | 58.95 | 62.46 | 58.02 | 61.34 | 1,519,034 | +3.39(+5.85%) |
Jan 12, 2015 | 59.46 | 59.95 | 55.97 | 57.95 | 432,367 | -1.10(-1.86%) |
Jan 09, 2015 | 59.42 | 59.63 | 58.00 | 59.05 | 450,923 | +0.09(+0.15%) |
Jan 08, 2015 | 58.98 | 59.37 | 57.47 | 58.96 | 423,988 | +0.76(+1.31%) |
Jan 07, 2015 | 56.42 | 59.20 | 55.59 | 58.20 | 458,852 | +2.42(+4.34%) |
Jan 06, 2015 | 56.42 | 57.28 | 54.88 | 55.78 | 539,657 | -0.21(-0.38%) |
Jan 05, 2015 | 56.71 | 58.22 | 55.26 | 55.99 | 384,844 | -0.99(-1.74%) |