Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 73.55 | 75.10 | 73.35 | 75.05 | 526,810 | +1.06(+1.43%) |
Mar 30, 2015 | 73.64 | 74.19 | 72.91 | 73.99 | 247,532 | +0.84(+1.15%) |
Mar 27, 2015 | 73.52 | 73.99 | 72.60 | 73.15 | 325,926 | -0.61(-0.83%) |
Mar 26, 2015 | 73.81 | 74.28 | 72.97 | 73.76 | 276,484 | -0.09(-0.12%) |
Mar 25, 2015 | 74.64 | 74.75 | 73.06 | 73.85 | 332,500 | -0.35(-0.47%) |
Mar 24, 2015 | 74.64 | 74.64 | 73.72 | 74.20 | 335,651 | -0.59(-0.79%) |
Mar 23, 2015 | 75.72 | 76.05 | 74.79 | 74.79 | 310,165 | -0.85(-1.12%) |
Mar 20, 2015 | 75.49 | 75.97 | 74.93 | 75.64 | 411,940 | +0.56(+0.75%) |
Mar 19, 2015 | 75.72 | 75.72 | 74.84 | 75.08 | 230,908 | -0.96(-1.26%) |
Mar 18, 2015 | 75.12 | 76.50 | 74.25 | 76.04 | 342,446 | +0.46(+0.61%) |
Mar 17, 2015 | 74.69 | 75.71 | 74.43 | 75.58 | 353,218 | +0.60(+0.80%) |
Mar 16, 2015 | 73.76 | 75.06 | 73.14 | 74.98 | 355,214 | +1.37(+1.86%) |
Mar 13, 2015 | 75.07 | 75.12 | 73.00 | 73.61 | 452,255 | -1.81(-2.40%) |
Mar 12, 2015 | 76.42 | 76.42 | 74.52 | 75.42 | 488,125 | -0.55(-0.72%) |
Mar 11, 2015 | 74.70 | 76.13 | 74.38 | 75.97 | 399,400 | +1.42(+1.90%) |
Mar 10, 2015 | 75.11 | 75.87 | 74.55 | 74.55 | 501,464 | -1.49(-1.96%) |
Mar 09, 2015 | 75.94 | 76.40 | 75.27 | 76.04 | 483,995 | -0.05(-0.07%) |
Mar 06, 2015 | 76.93 | 77.72 | 75.80 | 76.09 | 500,636 | -1.48(-1.91%) |
Mar 05, 2015 | 77.03 | 77.65 | 76.56 | 77.57 | 301,520 | +0.46(+0.60%) |
Mar 04, 2015 | 77.05 | 77.15 | 75.22 | 77.11 | 412,362 | -0.35(-0.45%) |
Mar 03, 2015 | 78.22 | 78.58 | 76.88 | 77.46 | 558,768 | -0.74(-0.95%) |
Mar 02, 2015 | 77.09 | 78.22 | 76.12 | 78.20 | 389,539 | +1.12(+1.45%) |
Feb 27, 2015 | 77.71 | 77.85 | 76.66 | 77.08 | 446,160 | -0.59(-0.76%) |
Feb 26, 2015 | 78.65 | 78.99 | 76.42 | 77.67 | 649,243 | -0.95(-1.21%) |
Feb 25, 2015 | 78.45 | 78.69 | 77.81 | 78.62 | 426,793 | +0.10(+0.13%) |
Feb 24, 2015 | 78.46 | 78.95 | 78.18 | 78.52 | 402,008 | +0.21(+0.27%) |
Feb 23, 2015 | 80.85 | 81.06 | 78.07 | 78.31 | 461,511 | -2.39(-2.96%) |
Feb 20, 2015 | 80.55 | 80.79 | 79.20 | 80.70 | 337,981 | -0.15(-0.19%) |
Feb 19, 2015 | 79.22 | 80.86 | 78.43 | 80.85 | 366,489 | +1.25(+1.57%) |
Feb 18, 2015 | 78.58 | 80.61 | 78.58 | 79.60 | 598,413 | +0.85(+1.08%) |
Feb 17, 2015 | 79.44 | 79.60 | 78.25 | 78.75 | 429,529 | -0.62(-0.78%) |
Feb 13, 2015 | 78.25 | 79.37 | 79.37 | 79.37 | 474,500 | +1.28(+1.64%) |
Feb 12, 2015 | 77.14 | 78.16 | 76.78 | 78.09 | 731,183 | +1.93(+2.53%) |
Feb 11, 2015 | 75.38 | 76.45 | 75.13 | 76.16 | 274,175 | +0.79(+1.05%) |
Feb 10, 2015 | 76.47 | 76.63 | 74.48 | 75.37 | 829,191 | -0.95(-1.24%) |
Feb 09, 2015 | 76.77 | 77.34 | 76.14 | 76.32 | 523,035 | -0.37(-0.48%) |
Feb 06, 2015 | 78.06 | 78.49 | 76.46 | 76.69 | 625,346 | -0.82(-1.06%) |
Feb 05, 2015 | 77.15 | 78.48 | 76.65 | 77.51 | 681,595 | +1.06(+1.39%) |
Feb 04, 2015 | 78.42 | 79.16 | 76.04 | 76.45 | 596,467 | -2.86(-3.61%) |
Feb 03, 2015 | 75.58 | 79.31 | 75.50 | 79.31 | 1,077,918 | +4.32(+5.76%) |
Feb 02, 2015 | 73.20 | 75.00 | 72.67 | 74.99 | 1,380,740 | +2.50(+3.45%) |
Jan 30, 2015 | 71.74 | 73.05 | 71.73 | 72.49 | 937,272 | -0.10(-0.14%) |
Jan 29, 2015 | 75.83 | 76.00 | 70.89 | 72.59 | 2,081,196 | -2.92(-3.87%) |
Jan 28, 2015 | 79.10 | 79.10 | 75.06 | 75.51 | 998,290 | -3.12(-3.97%) |
Jan 27, 2015 | 77.92 | 79.53 | 77.73 | 78.63 | 692,446 | -1.31(-1.64%) |
Jan 26, 2015 | 79.22 | 80.12 | 78.88 | 79.94 | 552,171 | +0.88(+1.11%) |
Jan 23, 2015 | 78.70 | 79.69 | 78.34 | 79.06 | 585,477 | +0.02(+0.03%) |
Jan 22, 2015 | 79.36 | 79.78 | 78.56 | 79.04 | 678,141 | +0.28(+0.36%) |
Jan 21, 2015 | 77.43 | 79.84 | 77.06 | 78.76 | 711,024 | +1.19(+1.53%) |
Jan 20, 2015 | 78.40 | 79.08 | 77.38 | 77.57 | 556,366 | -0.60(-0.77%) |
Jan 16, 2015 | 76.92 | 78.31 | 76.92 | 78.17 | 534,046 | +0.89(+1.15%) |
Jan 15, 2015 | 77.24 | 78.54 | 76.55 | 77.28 | 639,159 | +0.04(+0.05%) |
Jan 14, 2015 | 76.28 | 77.44 | 74.49 | 77.24 | 1,254,696 | -0.14(-0.18%) |
Jan 13, 2015 | 81.28 | 81.62 | 76.72 | 77.38 | 1,156,563 | -3.29(-4.08%) |
Jan 12, 2015 | 82.10 | 82.20 | 80.56 | 80.67 | 912,065 | -1.82(-2.21%) |
Jan 09, 2015 | 82.06 | 82.91 | 81.05 | 82.49 | 755,638 | +0.42(+0.51%) |
Jan 08, 2015 | 80.42 | 82.53 | 79.92 | 82.07 | 960,792 | +2.26(+2.83%) |
Jan 07, 2015 | 78.68 | 80.21 | 78.15 | 79.81 | 1,038,126 | +2.02(+2.60%) |
Jan 06, 2015 | 80.04 | 80.75 | 77.70 | 77.79 | 1,142,370 | -2.04(-2.56%) |
Jan 05, 2015 | 81.19 | 81.35 | 79.39 | 79.83 | 901,947 | -1.70(-2.09%) |