Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 74.82 | 75.02 | 74.14 | 74.14 | 1,455,776 | -0.81(-1.08%) |
Mar 30, 2015 | 74.26 | 75.13 | 74.14 | 74.95 | 1,381,102 | +1.05(+1.42%) |
Mar 27, 2015 | 73.29 | 74.39 | 73.15 | 73.90 | 1,421,041 | +0.47(+0.64%) |
Mar 26, 2015 | 74.62 | 74.62 | 73.40 | 73.43 | 1,642,526 | -1.21(-1.62%) |
Mar 25, 2015 | 75.43 | 76.03 | 74.64 | 74.64 | 3,043,926 | +0.32(+0.43%) |
Mar 24, 2015 | 74.77 | 75.24 | 74.31 | 74.32 | 2,150,534 | +0.43(+0.58%) |
Mar 23, 2015 | 74.32 | 74.89 | 73.87 | 73.89 | 1,648,972 | -0.58(-0.78%) |
Mar 20, 2015 | 73.29 | 74.58 | 73.00 | 74.47 | 1,968,828 | +1.66(+2.28%) |
Mar 19, 2015 | 72.48 | 73.03 | 72.11 | 72.81 | 1,186,551 | -0.06(-0.09%) |
Mar 18, 2015 | 72.00 | 73.36 | 71.44 | 72.88 | 1,628,662 | +0.82(+1.14%) |
Mar 17, 2015 | 72.18 | 72.28 | 71.79 | 72.06 | 1,244,211 | -0.29(-0.41%) |
Mar 16, 2015 | 72.19 | 72.49 | 71.65 | 72.35 | 1,348,994 | +0.55(+0.77%) |
Mar 13, 2015 | 72.33 | 72.53 | 71.45 | 71.80 | 1,405,410 | -0.62(-0.85%) |
Mar 12, 2015 | 72.01 | 72.54 | 71.85 | 72.41 | 1,679,957 | +0.64(+0.89%) |
Mar 11, 2015 | 72.10 | 72.46 | 71.31 | 71.77 | 2,288,399 | -0.69(-0.95%) |
Mar 10, 2015 | 73.22 | 73.22 | 72.46 | 72.46 | 2,059,251 | -1.44(-1.94%) |
Mar 09, 2015 | 73.29 | 74.00 | 73.10 | 73.89 | 1,767,149 | +0.58(+0.79%) |
Mar 06, 2015 | 73.80 | 74.02 | 72.96 | 73.31 | 2,743,810 | -0.88(-1.19%) |
Mar 05, 2015 | 73.79 | 74.32 | 73.40 | 74.20 | 2,106,021 | +0.88(+1.20%) |
Mar 04, 2015 | 73.86 | 73.92 | 72.96 | 73.31 | 2,373,417 | -0.61(-0.82%) |
Mar 03, 2015 | 73.90 | 74.07 | 73.62 | 73.92 | 1,412,505 | -0.44(-0.59%) |
Mar 02, 2015 | 73.70 | 74.42 | 73.26 | 74.36 | 2,001,250 | +0.65(+0.88%) |
Feb 27, 2015 | 73.36 | 73.95 | 73.20 | 73.70 | 1,969,842 | +0.35(+0.47%) |
Feb 26, 2015 | 72.94 | 73.41 | 72.58 | 73.36 | 1,979,533 | +0.36(+0.49%) |
Feb 25, 2015 | 72.86 | 73.37 | 72.67 | 73.00 | 1,675,062 | +0.31(+0.43%) |
Feb 24, 2015 | 72.73 | 73.18 | 72.51 | 72.69 | 1,321,763 | -0.33(-0.45%) |
Feb 23, 2015 | 72.56 | 73.23 | 72.43 | 73.02 | 1,669,380 | +0.30(+0.42%) |
Feb 20, 2015 | 71.84 | 72.75 | 71.67 | 72.72 | 1,383,507 | +0.64(+0.89%) |
Feb 19, 2015 | 72.41 | 72.54 | 71.93 | 72.08 | 1,307,724 | -0.37(-0.52%) |
Feb 18, 2015 | 72.31 | 72.88 | 72.19 | 72.45 | 1,443,993 | -0.25(-0.34%) |
Feb 17, 2015 | 72.80 | 73.02 | 72.27 | 72.70 | 2,307,886 | -0.63(-0.86%) |
Feb 13, 2015 | 72.17 | 73.33 | 73.33 | 73.33 | 4,166,650 | +1.40(+1.95%) |
Feb 12, 2015 | 71.29 | 72.25 | 71.29 | 71.92 | 1,858,636 | +0.49(+0.68%) |
Feb 11, 2015 | 71.20 | 71.84 | 70.93 | 71.44 | 1,991,826 | +0.31(+0.44%) |
Feb 10, 2015 | 71.34 | 71.44 | 70.34 | 71.12 | 2,700,145 | +0.49(+0.69%) |
Feb 09, 2015 | 70.56 | 70.79 | 69.70 | 70.64 | 3,001,204 | -0.08(-0.11%) |
Feb 06, 2015 | 69.72 | 72.13 | 69.58 | 70.72 | 5,856,572 | +1.02(+1.47%) |
Feb 05, 2015 | 66.31 | 69.95 | 66.31 | 69.69 | 6,984,197 | +5.20(+8.06%) |
Feb 04, 2015 | 64.66 | 65.24 | 64.38 | 64.49 | 2,681,123 | -0.26(-0.40%) |
Feb 03, 2015 | 64.27 | 64.86 | 63.97 | 64.75 | 2,433,880 | +0.90(+1.41%) |
Feb 02, 2015 | 62.87 | 63.87 | 62.59 | 63.85 | 3,690,196 | +1.10(+1.76%) |
Jan 30, 2015 | 63.44 | 63.88 | 62.67 | 62.75 | 2,657,365 | -1.23(-1.92%) |
Jan 29, 2015 | 62.95 | 64.06 | 62.84 | 63.98 | 2,979,583 | +1.40(+2.23%) |
Jan 28, 2015 | 63.97 | 63.97 | 62.56 | 62.58 | 2,974,847 | -1.20(-1.88%) |
Jan 27, 2015 | 63.90 | 64.00 | 62.92 | 63.78 | 3,803,614 | -0.99(-1.52%) |
Jan 26, 2015 | 65.22 | 65.44 | 64.47 | 64.77 | 2,655,633 | -0.75(-1.14%) |
Jan 23, 2015 | 66.71 | 66.71 | 65.03 | 65.51 | 3,497,731 | -1.25(-1.88%) |
Jan 22, 2015 | 66.18 | 66.96 | 65.56 | 66.77 | 2,528,760 | +1.00(+1.53%) |
Jan 21, 2015 | 65.19 | 66.31 | 64.79 | 65.76 | 2,219,150 | -0.49(-0.74%) |
Jan 20, 2015 | 66.42 | 66.44 | 65.77 | 66.25 | 1,720,961 | +0.28(+0.42%) |
Jan 16, 2015 | 65.18 | 66.12 | 64.94 | 65.98 | 1,860,979 | +0.45(+0.69%) |
Jan 15, 2015 | 65.84 | 65.93 | 65.27 | 65.52 | 1,733,239 | -0.36(-0.55%) |
Jan 14, 2015 | 65.32 | 65.99 | 64.92 | 65.89 | 1,412,842 | -0.36(-0.54%) |
Jan 13, 2015 | 66.07 | 67.37 | 65.81 | 66.24 | 1,632,332 | +0.23(+0.35%) |
Jan 12, 2015 | 66.43 | 66.75 | 65.39 | 66.01 | 2,190,707 | -0.57(-0.85%) |
Jan 09, 2015 | 67.05 | 67.20 | 66.36 | 66.58 | 1,300,367 | -0.44(-0.66%) |
Jan 08, 2015 | 66.35 | 67.21 | 66.15 | 67.03 | 1,646,540 | +0.95(+1.44%) |
Jan 07, 2015 | 66.14 | 66.34 | 65.70 | 66.07 | 1,784,876 | +0.30(+0.46%) |
Jan 06, 2015 | 66.39 | 66.52 | 65.61 | 65.77 | 1,786,773 | -0.61(-0.92%) |
Jan 05, 2015 | 66.84 | 66.88 | 66.22 | 66.39 | 1,442,895 | -0.81(-1.20%) |