Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 69.67 | 71.29 | 69.53 | 70.06 | 1,622,659 | -0.72(-1.02%) |
Mar 30, 2015 | 71.04 | 71.66 | 70.70 | 70.78 | 988,246 | +0.15(+0.21%) |
Mar 27, 2015 | 70.02 | 71.12 | 70.00 | 70.63 | 1,197,237 | +0.30(+0.43%) |
Mar 26, 2015 | 70.47 | 70.93 | 69.94 | 70.33 | 717,962 | -0.43(-0.61%) |
Mar 25, 2015 | 72.54 | 72.59 | 70.75 | 70.76 | 1,163,275 | -1.44(-1.99%) |
Mar 24, 2015 | 73.14 | 73.38 | 71.93 | 72.20 | 997,331 | -0.93(-1.27%) |
Mar 23, 2015 | 73.62 | 73.99 | 72.95 | 73.13 | 718,232 | -0.28(-0.38%) |
Mar 20, 2015 | 74.99 | 74.99 | 73.00 | 73.41 | 2,129,741 | -0.97(-1.30%) |
Mar 19, 2015 | 74.66 | 75.00 | 74.09 | 74.38 | 620,274 | -0.42(-0.56%) |
Mar 18, 2015 | 73.26 | 75.23 | 72.35 | 74.80 | 908,381 | +1.44(+1.96%) |
Mar 17, 2015 | 72.38 | 73.59 | 72.12 | 73.36 | 897,524 | -0.18(-0.24%) |
Mar 16, 2015 | 74.31 | 74.31 | 73.08 | 73.54 | 956,362 | -0.28(-0.38%) |
Mar 13, 2015 | 74.34 | 74.72 | 73.58 | 73.82 | 956,415 | -0.91(-1.22%) |
Mar 12, 2015 | 73.57 | 74.78 | 73.43 | 74.73 | 868,948 | +1.50(+2.05%) |
Mar 11, 2015 | 73.26 | 73.88 | 73.01 | 73.23 | 987,568 | -0.13(-0.18%) |
Mar 10, 2015 | 75.79 | 75.80 | 73.34 | 73.36 | 1,366,375 | -2.72(-3.58%) |
Mar 09, 2015 | 75.77 | 76.49 | 75.32 | 76.08 | 983,918 | +0.02(+0.03%) |
Mar 06, 2015 | 75.66 | 76.52 | 75.29 | 76.06 | 1,172,213 | +0.25(+0.33%) |
Mar 05, 2015 | 76.00 | 76.12 | 75.19 | 75.81 | 977,921 | +0.21(+0.28%) |
Mar 04, 2015 | 75.38 | 75.60 | 74.62 | 75.60 | 889,505 | -0.25(-0.33%) |
Mar 03, 2015 | 75.42 | 75.88 | 74.84 | 75.85 | 1,442,568 | +0.19(+0.25%) |
Mar 02, 2015 | 75.22 | 76.44 | 74.92 | 75.66 | 1,654,485 | +0.62(+0.83%) |
Feb 27, 2015 | 76.92 | 77.66 | 74.92 | 75.04 | 1,833,517 | -1.72(-2.24%) |
Feb 26, 2015 | 76.76 | 77.74 | 76.23 | 76.76 | 1,148,462 | -0.52(-0.68%) |
Feb 25, 2015 | 77.52 | 77.97 | 76.62 | 77.28 | 1,129,887 | -0.48(-0.62%) |
Feb 24, 2015 | 76.87 | 78.78 | 76.54 | 77.77 | 1,442,458 | +0.38(+0.49%) |
Feb 23, 2015 | 79.00 | 80.75 | 77.06 | 77.39 | 4,095,422 | -0.92(-1.17%) |
Feb 20, 2015 | 77.10 | 78.54 | 76.28 | 78.31 | 3,350,330 | +0.75(+0.97%) |
Feb 19, 2015 | 76.61 | 77.73 | 76.16 | 77.56 | 1,109,034 | +1.27(+1.66%) |
Feb 18, 2015 | 76.78 | 76.99 | 76.08 | 76.29 | 1,062,839 | -0.44(-0.57%) |
Feb 17, 2015 | 76.91 | 77.17 | 76.38 | 76.73 | 1,441,258 | -0.47(-0.61%) |
Feb 13, 2015 | 77.65 | 77.20 | 77.20 | 77.20 | 978,600 | -0.16(-0.21%) |
Feb 12, 2015 | 76.66 | 77.48 | 75.94 | 77.36 | 1,509,010 | +1.20(+1.58%) |
Feb 11, 2015 | 76.71 | 76.72 | 75.95 | 76.16 | 1,173,420 | -0.78(-1.01%) |
Feb 10, 2015 | 76.58 | 77.18 | 75.01 | 76.94 | 1,349,021 | +0.95(+1.25%) |
Feb 09, 2015 | 74.70 | 76.14 | 74.17 | 75.99 | 1,297,664 | +0.36(+0.48%) |
Feb 06, 2015 | 76.84 | 77.14 | 75.14 | 75.63 | 1,244,405 | -1.12(-1.46%) |
Feb 05, 2015 | 76.71 | 77.22 | 75.76 | 76.75 | 1,949,192 | +0.21(+0.27%) |
Feb 04, 2015 | 75.29 | 78.41 | 75.14 | 76.54 | 2,707,890 | +1.05(+1.39%) |
Feb 03, 2015 | 72.96 | 75.87 | 72.88 | 75.49 | 3,277,532 | +2.90(+4.00%) |
Feb 02, 2015 | 71.66 | 72.63 | 69.19 | 72.59 | 3,179,665 | +2.24(+3.18%) |
Jan 30, 2015 | 73.11 | 73.46 | 67.50 | 70.35 | 8,326,770 | -3.13(-4.26%) |
Jan 29, 2015 | 71.51 | 73.79 | 70.78 | 73.48 | 2,299,236 | +1.95(+2.73%) |
Jan 28, 2015 | 73.44 | 73.74 | 71.49 | 71.53 | 1,736,836 | -1.58(-2.16%) |
Jan 27, 2015 | 72.38 | 73.66 | 71.84 | 73.11 | 827,176 | -0.04(-0.05%) |
Jan 26, 2015 | 73.44 | 74.49 | 72.63 | 73.15 | 1,374,448 | -0.50(-0.68%) |
Jan 23, 2015 | 74.58 | 74.75 | 73.24 | 73.65 | 1,252,924 | -0.67(-0.90%) |
Jan 22, 2015 | 72.02 | 74.40 | 71.86 | 74.32 | 3,331,763 | +2.44(+3.40%) |
Jan 21, 2015 | 70.32 | 72.87 | 70.16 | 71.88 | 2,074,131 | +1.19(+1.69%) |
Jan 20, 2015 | 72.05 | 72.23 | 70.24 | 70.68 | 2,334,964 | -1.17(-1.63%) |
Jan 16, 2015 | 70.24 | 71.98 | 69.92 | 71.85 | 1,700,388 | +1.66(+2.37%) |
Jan 15, 2015 | 70.66 | 71.22 | 69.65 | 70.19 | 1,289,283 | -0.25(-0.35%) |
Jan 14, 2015 | 71.19 | 71.28 | 69.59 | 70.44 | 1,577,061 | -1.33(-1.85%) |
Jan 13, 2015 | 71.81 | 72.97 | 70.63 | 71.77 | 2,945,881 | +0.48(+0.68%) |
Jan 12, 2015 | 71.76 | 71.88 | 70.92 | 71.28 | 1,726,379 | -0.51(-0.71%) |
Jan 09, 2015 | 70.44 | 72.04 | 70.11 | 71.79 | 2,503,525 | +1.58(+2.24%) |
Jan 08, 2015 | 69.14 | 71.26 | 69.14 | 70.22 | 1,776,117 | +1.76(+2.56%) |
Jan 07, 2015 | 69.02 | 69.98 | 68.06 | 68.46 | 1,863,614 | -0.21(-0.31%) |
Jan 06, 2015 | 70.36 | 70.71 | 67.61 | 68.67 | 3,231,899 | -1.77(-2.51%) |
Jan 05, 2015 | 71.98 | 72.46 | 70.06 | 70.44 | 1,846,746 | -1.83(-2.53%) |