Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 72.13 | 72.13 | 71.30 | 71.43 | 421,382 | -1.08(-1.48%) |
Mar 30, 2015 | 71.58 | 72.68 | 71.47 | 72.51 | 375,825 | +1.45(+2.04%) |
Mar 27, 2015 | 70.82 | 71.11 | 70.40 | 71.05 | 374,628 | +0.17(+0.24%) |
Mar 26, 2015 | 70.96 | 71.08 | 70.34 | 70.88 | 612,343 | -0.48(-0.68%) |
Mar 25, 2015 | 72.72 | 72.92 | 71.33 | 71.36 | 624,678 | -1.22(-1.68%) |
Mar 24, 2015 | 73.30 | 73.30 | 72.40 | 72.58 | 639,078 | -0.68(-0.92%) |
Mar 23, 2015 | 74.10 | 74.76 | 73.25 | 73.26 | 1,197,361 | -0.51(-0.69%) |
Mar 20, 2015 | 73.39 | 74.34 | 73.05 | 73.77 | 1,295,391 | +0.76(+1.04%) |
Mar 19, 2015 | 72.51 | 73.21 | 72.24 | 73.01 | 1,016,603 | +0.47(+0.64%) |
Mar 18, 2015 | 71.20 | 72.60 | 70.75 | 72.54 | 795,126 | +1.07(+1.50%) |
Mar 17, 2015 | 71.11 | 71.63 | 70.82 | 71.47 | 496,145 | +0.16(+0.22%) |
Mar 16, 2015 | 70.53 | 71.38 | 70.53 | 71.32 | 408,792 | +1.22(+1.74%) |
Mar 13, 2015 | 70.74 | 70.99 | 69.41 | 70.10 | 381,702 | -0.82(-1.16%) |
Mar 12, 2015 | 70.05 | 70.99 | 69.82 | 70.92 | 592,511 | +1.27(+1.83%) |
Mar 11, 2015 | 68.27 | 69.95 | 68.06 | 69.65 | 711,441 | +1.51(+2.21%) |
Mar 10, 2015 | 68.62 | 68.74 | 67.91 | 68.14 | 441,499 | -1.16(-1.67%) |
Mar 09, 2015 | 68.92 | 69.52 | 68.92 | 69.30 | 330,941 | +0.44(+0.63%) |
Mar 06, 2015 | 70.29 | 70.67 | 68.66 | 68.86 | 659,706 | -1.79(-2.54%) |
Mar 05, 2015 | 70.56 | 70.77 | 70.08 | 70.65 | 456,063 | +0.16(+0.22%) |
Mar 04, 2015 | 70.21 | 70.72 | 69.43 | 70.50 | 480,930 | -0.02(-0.03%) |
Mar 03, 2015 | 71.13 | 71.29 | 70.30 | 70.52 | 420,762 | -0.79(-1.11%) |
Mar 02, 2015 | 71.01 | 71.46 | 70.94 | 71.31 | 470,084 | +0.56(+0.79%) |
Feb 27, 2015 | 70.91 | 71.18 | 70.55 | 70.75 | 525,382 | -0.30(-0.42%) |
Feb 26, 2015 | 71.63 | 71.86 | 70.80 | 71.05 | 361,468 | -0.42(-0.59%) |
Feb 25, 2015 | 71.39 | 72.08 | 71.35 | 71.47 | 425,266 | -0.11(-0.15%) |
Feb 24, 2015 | 71.05 | 71.86 | 70.84 | 71.58 | 622,671 | +0.38(+0.53%) |
Feb 23, 2015 | 71.35 | 71.44 | 70.83 | 71.20 | 425,616 | -0.13(-0.18%) |
Feb 20, 2015 | 70.53 | 71.50 | 70.06 | 71.33 | 625,524 | +0.55(+0.78%) |
Feb 19, 2015 | 70.44 | 71.33 | 70.44 | 70.78 | 338,683 | +0.44(+0.62%) |
Feb 18, 2015 | 70.48 | 70.82 | 70.22 | 70.35 | 616,724 | -0.22(-0.32%) |
Feb 17, 2015 | 70.04 | 70.59 | 69.78 | 70.57 | 609,574 | +0.15(+0.21%) |
Feb 13, 2015 | 70.14 | 70.42 | 70.42 | 70.42 | 541,082 | +0.31(+0.44%) |
Feb 12, 2015 | 69.24 | 70.25 | 69.24 | 70.11 | 638,052 | +0.92(+1.33%) |
Feb 11, 2015 | 68.30 | 69.58 | 68.09 | 69.19 | 910,464 | +1.24(+1.82%) |
Feb 10, 2015 | 68.40 | 68.40 | 67.19 | 67.95 | 987,788 | +0.20(+0.30%) |
Feb 09, 2015 | 67.26 | 68.25 | 67.01 | 67.75 | 875,384 | +0.02(+0.03%) |
Feb 06, 2015 | 66.62 | 68.32 | 66.57 | 67.73 | 997,392 | +1.10(+1.65%) |
Feb 05, 2015 | 66.72 | 67.29 | 66.34 | 66.63 | 985,809 | +0.30(+0.45%) |
Feb 04, 2015 | 65.69 | 66.75 | 64.71 | 66.33 | 1,727,816 | -0.06(-0.09%) |
Feb 03, 2015 | 62.07 | 66.99 | 61.97 | 66.39 | 2,766,696 | +3.38(+5.37%) |
Feb 02, 2015 | 62.50 | 63.40 | 62.15 | 63.01 | 1,793,973 | +0.93(+1.50%) |
Jan 30, 2015 | 63.92 | 64.41 | 61.70 | 62.08 | 1,796,617 | -2.59(-4.00%) |
Jan 29, 2015 | 65.67 | 66.26 | 64.29 | 64.66 | 1,820,811 | -1.34(-2.03%) |
Jan 28, 2015 | 68.19 | 68.28 | 65.87 | 66.00 | 530,110 | -1.44(-2.13%) |
Jan 27, 2015 | 66.56 | 67.67 | 66.30 | 67.44 | 814,487 | -0.34(-0.51%) |
Jan 26, 2015 | 67.79 | 68.40 | 67.41 | 67.79 | 738,022 | -0.15(-0.22%) |
Jan 23, 2015 | 67.71 | 68.46 | 67.41 | 67.94 | 539,250 | +0.03(+0.04%) |
Jan 22, 2015 | 67.56 | 67.94 | 66.94 | 67.91 | 783,549 | +1.20(+1.80%) |
Jan 21, 2015 | 66.27 | 67.72 | 66.12 | 66.71 | 855,063 | +0.28(+0.43%) |
Jan 20, 2015 | 66.72 | 67.22 | 65.67 | 66.42 | 453,437 | +0.19(+0.28%) |
Jan 16, 2015 | 64.89 | 66.30 | 64.89 | 66.24 | 606,902 | +1.04(+1.60%) |
Jan 15, 2015 | 66.06 | 66.33 | 65.11 | 65.19 | 844,605 | -0.46(-0.70%) |
Jan 14, 2015 | 65.16 | 66.02 | 64.80 | 65.65 | 553,204 | -0.70(-1.05%) |
Jan 13, 2015 | 66.75 | 67.96 | 65.61 | 66.35 | 617,562 | +0.26(+0.40%) |
Jan 12, 2015 | 67.21 | 67.22 | 65.82 | 66.09 | 771,026 | -0.90(-1.34%) |
Jan 09, 2015 | 68.20 | 68.20 | 66.95 | 66.99 | 551,653 | -1.19(-1.75%) |
Jan 08, 2015 | 67.29 | 68.29 | 67.10 | 68.18 | 900,436 | +1.60(+2.40%) |
Jan 07, 2015 | 66.77 | 67.08 | 66.18 | 66.58 | 600,779 | +0.34(+0.52%) |
Jan 06, 2015 | 67.35 | 67.52 | 65.67 | 66.24 | 923,190 | -0.73(-1.10%) |
Jan 05, 2015 | 68.45 | 68.67 | 66.85 | 66.97 | 768,200 | -2.22(-3.21%) |