Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 73.46 | 76.85 | 72.32 | 74.06 | 3,029,303 | +0.37(+0.50%) |
Mar 30, 2015 | 73.57 | 73.92 | 72.42 | 73.69 | 2,753,251 | +1.63(+2.26%) |
Mar 27, 2015 | 70.83 | 72.41 | 70.78 | 72.06 | 2,417,260 | +1.66(+2.36%) |
Mar 26, 2015 | 69.63 | 71.76 | 68.23 | 70.40 | 6,912,598 | -0.29(-0.40%) |
Mar 25, 2015 | 74.91 | 75.54 | 70.41 | 70.69 | 6,150,256 | -4.02(-5.39%) |
Mar 24, 2015 | 75.64 | 76.85 | 74.62 | 74.71 | 3,584,257 | -0.56(-0.75%) |
Mar 23, 2015 | 75.66 | 76.52 | 74.46 | 75.27 | 2,983,337 | -1.53(-2.00%) |
Mar 20, 2015 | 80.15 | 80.46 | 76.43 | 76.81 | 5,722,985 | -1.27(-1.63%) |
Mar 19, 2015 | 76.58 | 78.50 | 76.27 | 78.08 | 2,816,849 | +2.09(+2.75%) |
Mar 18, 2015 | 76.43 | 76.68 | 75.06 | 75.99 | 2,973,012 | -0.50(-0.65%) |
Mar 17, 2015 | 76.25 | 76.61 | 75.44 | 76.49 | 1,702,329 | +0.43(+0.56%) |
Mar 16, 2015 | 75.41 | 76.29 | 75.13 | 76.06 | 1,728,410 | +1.12(+1.49%) |
Mar 13, 2015 | 74.47 | 75.64 | 73.99 | 74.95 | 1,890,419 | +0.56(+0.76%) |
Mar 12, 2015 | 74.61 | 74.80 | 73.44 | 74.38 | 1,174,257 | +0.07(+0.09%) |
Mar 11, 2015 | 74.20 | 74.68 | 73.10 | 74.32 | 1,131,471 | +0.36(+0.49%) |
Mar 10, 2015 | 72.77 | 75.03 | 72.12 | 73.95 | 2,243,269 | +0.27(+0.36%) |
Mar 09, 2015 | 74.12 | 74.13 | 72.39 | 73.69 | 1,562,774 | -0.04(-0.06%) |
Mar 06, 2015 | 74.64 | 74.64 | 72.97 | 73.73 | 2,975,566 | -0.93(-1.25%) |
Mar 05, 2015 | 74.08 | 75.19 | 73.82 | 74.67 | 3,161,494 | +1.81(+2.48%) |
Mar 04, 2015 | 71.36 | 73.35 | 71.46 | 72.86 | 3,082,354 | +1.40(+1.96%) |
Mar 03, 2015 | 71.53 | 71.68 | 70.18 | 71.46 | 2,253,202 | +0.10(+0.14%) |
Mar 02, 2015 | 70.49 | 71.52 | 70.24 | 71.36 | 1,028,396 | +0.94(+1.33%) |
Feb 27, 2015 | 71.16 | 71.40 | 69.85 | 70.42 | 2,792,219 | -1.07(-1.50%) |
Feb 26, 2015 | 70.97 | 71.54 | 69.42 | 71.49 | 3,182,817 | +0.50(+0.70%) |
Feb 25, 2015 | 69.20 | 71.28 | 68.61 | 70.99 | 3,295,777 | +1.77(+2.55%) |
Feb 24, 2015 | 70.81 | 71.09 | 68.33 | 69.22 | 2,761,905 | -1.36(-1.93%) |
Feb 23, 2015 | 70.11 | 71.89 | 69.95 | 70.59 | 2,362,108 | +0.58(+0.83%) |
Feb 20, 2015 | 69.35 | 70.25 | 69.23 | 70.00 | 1,682,542 | +0.54(+0.78%) |
Feb 19, 2015 | 68.73 | 69.74 | 68.59 | 69.46 | 1,823,677 | +0.59(+0.86%) |
Feb 18, 2015 | 68.31 | 68.91 | 67.40 | 68.87 | 1,490,814 | +0.88(+1.29%) |
Feb 17, 2015 | 66.78 | 68.26 | 66.78 | 67.99 | 2,393,678 | +1.26(+1.88%) |
Feb 13, 2015 | 66.35 | 66.74 | 66.74 | 66.74 | 3,978,369 | +0.45(+0.67%) |
Feb 12, 2015 | 65.23 | 66.29 | 64.76 | 66.29 | 2,160,102 | +1.38(+2.13%) |
Feb 11, 2015 | 64.89 | 66.48 | 64.31 | 64.90 | 1,836,420 | -0.19(-0.30%) |
Feb 10, 2015 | 64.29 | 65.31 | 63.84 | 65.10 | 946,149 | +1.44(+2.27%) |
Feb 09, 2015 | 63.67 | 64.85 | 63.43 | 63.65 | 1,688,449 | -0.32(-0.50%) |
Feb 06, 2015 | 64.80 | 65.69 | 63.61 | 63.98 | 2,032,799 | -0.83(-1.28%) |
Feb 05, 2015 | 63.29 | 65.00 | 63.20 | 64.81 | 2,552,197 | +1.83(+2.91%) |
Feb 04, 2015 | 62.74 | 63.36 | 61.50 | 62.98 | 3,439,560 | -1.31(-2.03%) |
Feb 03, 2015 | 64.80 | 65.05 | 62.29 | 64.28 | 3,235,112 | -0.19(-0.30%) |
Feb 02, 2015 | 65.90 | 66.13 | 63.64 | 64.47 | 4,149,217 | -1.03(-1.58%) |
Jan 30, 2015 | 66.33 | 66.79 | 65.45 | 65.50 | 1,721,692 | -0.77(-1.17%) |
Jan 29, 2015 | 65.55 | 66.28 | 64.23 | 66.28 | 1,249,551 | +0.93(+1.42%) |
Jan 28, 2015 | 67.59 | 67.80 | 65.06 | 65.35 | 2,748,747 | -1.80(-2.68%) |
Jan 27, 2015 | 66.06 | 67.82 | 65.69 | 67.15 | 1,936,274 | +0.15(+0.23%) |
Jan 26, 2015 | 65.19 | 67.00 | 64.74 | 67.00 | 1,760,616 | +1.84(+2.83%) |
Jan 23, 2015 | 64.53 | 65.37 | 64.29 | 65.16 | 1,684,728 | +0.69(+1.07%) |
Jan 22, 2015 | 64.40 | 64.49 | 62.00 | 64.46 | 2,571,914 | +0.69(+1.08%) |
Jan 21, 2015 | 65.11 | 65.58 | 63.52 | 63.78 | 2,008,145 | -1.89(-2.88%) |
Jan 20, 2015 | 65.42 | 65.84 | 63.49 | 65.67 | 2,410,642 | +0.72(+1.11%) |
Jan 16, 2015 | 63.09 | 65.04 | 62.77 | 64.95 | 2,265,394 | +1.92(+3.04%) |
Jan 15, 2015 | 65.65 | 65.73 | 62.93 | 63.03 | 3,586,832 | -2.43(-3.71%) |
Jan 14, 2015 | 63.92 | 65.59 | 63.59 | 65.46 | 1,788,011 | +1.00(+1.55%) |
Jan 13, 2015 | 65.79 | 66.18 | 63.49 | 64.46 | 3,072,433 | -0.48(-0.74%) |
Jan 12, 2015 | 65.72 | 66.11 | 64.38 | 64.94 | 3,011,314 | +0.61(+0.95%) |
Jan 09, 2015 | 64.64 | 64.84 | 63.36 | 64.33 | 2,307,454 | +0.05(+0.08%) |
Jan 08, 2015 | 63.98 | 64.34 | 63.30 | 64.28 | 1,889,568 | +1.39(+2.22%) |
Jan 07, 2015 | 61.35 | 62.94 | 61.34 | 62.89 | 1,808,568 | +2.42(+4.00%) |
Jan 06, 2015 | 62.33 | 62.75 | 59.71 | 60.47 | 2,230,508 | -1.54(-2.49%) |
Jan 05, 2015 | 61.58 | 63.15 | 61.24 | 62.01 | 1,693,576 | +0.19(+0.31%) |