Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 75.80 | 76.00 | 75.11 | 75.11 | 1,437,035 | -0.82(-1.08%) |
Mar 30, 2015 | 75.23 | 76.11 | 75.11 | 75.93 | 1,363,322 | +1.07(+1.42%) |
Mar 27, 2015 | 74.24 | 75.36 | 74.11 | 74.86 | 1,402,747 | +0.48(+0.64%) |
Mar 26, 2015 | 75.60 | 75.60 | 74.36 | 74.39 | 1,621,380 | -1.23(-1.62%) |
Mar 25, 2015 | 76.41 | 77.02 | 75.61 | 75.61 | 3,004,740 | +0.33(+0.43%) |
Mar 24, 2015 | 75.75 | 76.22 | 75.28 | 75.29 | 2,122,849 | +0.43(+0.58%) |
Mar 23, 2015 | 75.29 | 75.87 | 74.84 | 74.86 | 1,627,743 | -0.59(-0.78%) |
Mar 20, 2015 | 74.24 | 75.55 | 73.95 | 75.44 | 1,943,482 | +1.68(+2.28%) |
Mar 19, 2015 | 73.43 | 73.98 | 73.05 | 73.76 | 1,171,276 | -0.06(-0.09%) |
Mar 18, 2015 | 72.94 | 74.31 | 72.37 | 73.83 | 1,607,696 | +0.83(+1.14%) |
Mar 17, 2015 | 73.12 | 73.22 | 72.72 | 73.00 | 1,228,193 | -0.30(-0.41%) |
Mar 16, 2015 | 73.13 | 73.44 | 72.58 | 73.29 | 1,331,627 | +0.56(+0.77%) |
Mar 13, 2015 | 73.28 | 73.47 | 72.38 | 72.73 | 1,387,317 | -0.62(-0.85%) |
Mar 12, 2015 | 72.95 | 73.48 | 72.79 | 73.36 | 1,658,330 | +0.65(+0.89%) |
Mar 11, 2015 | 73.04 | 73.40 | 72.24 | 72.71 | 2,258,939 | -0.70(-0.95%) |
Mar 10, 2015 | 74.18 | 74.18 | 73.41 | 73.40 | 2,032,741 | -1.45(-1.94%) |
Mar 09, 2015 | 74.24 | 74.96 | 74.05 | 74.86 | 1,744,400 | +0.59(+0.79%) |
Mar 06, 2015 | 74.77 | 74.98 | 73.91 | 74.27 | 2,708,488 | -0.89(-1.19%) |
Mar 05, 2015 | 74.76 | 75.29 | 74.36 | 75.16 | 2,078,909 | +0.89(+1.20%) |
Mar 04, 2015 | 74.82 | 74.88 | 73.91 | 74.27 | 2,342,863 | -0.61(-0.82%) |
Mar 03, 2015 | 74.86 | 75.04 | 74.58 | 74.88 | 1,394,321 | -0.44(-0.59%) |
Mar 02, 2015 | 74.67 | 75.39 | 74.21 | 75.33 | 1,975,487 | +0.66(+0.88%) |
Feb 27, 2015 | 74.31 | 74.91 | 74.15 | 74.67 | 1,944,483 | +0.35(+0.47%) |
Feb 26, 2015 | 73.89 | 74.37 | 73.53 | 74.31 | 1,954,049 | +0.36(+0.49%) |
Feb 25, 2015 | 73.81 | 74.32 | 73.62 | 73.95 | 1,653,498 | +0.32(+0.43%) |
Feb 24, 2015 | 73.68 | 74.13 | 73.46 | 73.64 | 1,304,748 | -0.33(-0.45%) |
Feb 23, 2015 | 73.50 | 74.19 | 73.38 | 73.97 | 1,647,889 | +0.31(+0.42%) |
Feb 20, 2015 | 72.78 | 73.70 | 72.60 | 73.66 | 1,365,696 | +0.65(+0.89%) |
Feb 19, 2015 | 73.36 | 73.48 | 72.87 | 73.02 | 1,290,889 | -0.38(-0.52%) |
Feb 18, 2015 | 73.25 | 73.83 | 73.13 | 73.39 | 1,425,404 | -0.25(-0.34%) |
Feb 17, 2015 | 73.74 | 73.97 | 73.21 | 73.65 | 2,278,176 | -0.64(-0.86%) |
Feb 13, 2015 | 73.11 | 74.28 | 74.28 | 74.28 | 4,113,012 | +1.42(+1.95%) |
Feb 12, 2015 | 72.22 | 73.19 | 72.22 | 72.86 | 1,834,709 | +0.50(+0.68%) |
Feb 11, 2015 | 72.12 | 72.77 | 71.85 | 72.37 | 1,966,185 | +0.32(+0.44%) |
Feb 10, 2015 | 72.27 | 72.38 | 71.26 | 72.05 | 2,665,386 | +0.50(+0.69%) |
Feb 09, 2015 | 71.48 | 71.71 | 70.61 | 71.56 | 2,962,569 | -0.08(-0.11%) |
Feb 06, 2015 | 70.63 | 73.07 | 70.48 | 71.64 | 5,781,179 | +1.04(+1.47%) |
Feb 05, 2015 | 67.17 | 70.86 | 67.17 | 70.60 | 6,894,287 | +5.27(+8.06%) |
Feb 04, 2015 | 65.50 | 66.09 | 65.22 | 65.33 | 2,646,608 | -0.26(-0.40%) |
Feb 03, 2015 | 65.11 | 65.70 | 64.80 | 65.59 | 2,402,548 | +0.91(+1.41%) |
Feb 02, 2015 | 63.69 | 64.70 | 63.41 | 64.69 | 3,642,691 | +1.12(+1.76%) |
Jan 30, 2015 | 64.27 | 64.71 | 63.49 | 63.57 | 2,623,156 | -1.24(-1.92%) |
Jan 29, 2015 | 63.77 | 64.89 | 63.66 | 64.81 | 2,941,226 | +1.41(+2.23%) |
Jan 28, 2015 | 64.80 | 64.80 | 63.38 | 63.40 | 2,936,551 | -1.22(-1.88%) |
Jan 27, 2015 | 64.73 | 64.84 | 63.74 | 64.61 | 3,754,649 | -1.00(-1.52%) |
Jan 26, 2015 | 66.07 | 66.30 | 65.32 | 65.61 | 2,621,446 | -0.76(-1.14%) |
Jan 23, 2015 | 67.58 | 67.58 | 65.87 | 66.37 | 3,452,703 | -1.27(-1.88%) |
Jan 22, 2015 | 67.04 | 67.84 | 66.41 | 67.64 | 2,496,207 | +1.02(+1.53%) |
Jan 21, 2015 | 66.05 | 67.18 | 65.64 | 66.62 | 2,190,582 | -0.50(-0.74%) |
Jan 20, 2015 | 67.29 | 67.31 | 66.63 | 67.12 | 1,698,806 | +0.28(+0.42%) |
Jan 16, 2015 | 66.03 | 66.98 | 65.78 | 66.84 | 1,837,022 | +0.46(+0.69%) |
Jan 15, 2015 | 66.70 | 66.79 | 66.13 | 66.38 | 1,710,927 | -0.37(-0.55%) |
Jan 14, 2015 | 66.17 | 66.86 | 65.77 | 66.75 | 1,394,654 | -0.36(-0.54%) |
Jan 13, 2015 | 66.93 | 68.25 | 66.67 | 67.11 | 1,611,319 | +0.23(+0.35%) |
Jan 12, 2015 | 67.30 | 67.62 | 66.24 | 66.87 | 2,162,505 | -0.58(-0.85%) |
Jan 09, 2015 | 67.93 | 68.08 | 67.22 | 67.45 | 1,283,627 | -0.45(-0.66%) |
Jan 08, 2015 | 67.22 | 68.09 | 67.02 | 67.90 | 1,625,344 | +0.96(+1.44%) |
Jan 07, 2015 | 67.00 | 67.21 | 66.56 | 66.94 | 1,761,899 | +0.31(+0.46%) |
Jan 06, 2015 | 67.25 | 67.39 | 66.47 | 66.63 | 1,763,771 | -0.62(-0.92%) |
Jan 05, 2015 | 67.71 | 67.76 | 67.09 | 67.25 | 1,424,321 | -0.82(-1.20%) |