Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 77.43 | 77.92 | 77.13 | 77.13 | 7,095,726 | -0.35(-0.45%) |
Mar 30, 2015 | 77.13 | 77.83 | 77.08 | 77.48 | 5,144,112 | +0.73(+0.95%) |
Mar 27, 2015 | 77.07 | 77.46 | 76.60 | 76.75 | 5,864,540 | -0.54(-0.70%) |
Mar 26, 2015 | 77.26 | 77.55 | 76.15 | 77.29 | 13,195,766 | -0.40(-0.51%) |
Mar 25, 2015 | 78.39 | 78.85 | 77.66 | 77.69 | 7,618,084 | -0.97(-1.23%) |
Mar 24, 2015 | 77.94 | 79.03 | 77.63 | 78.65 | 9,537,550 | +0.59(+0.75%) |
Mar 23, 2015 | 76.63 | 78.46 | 76.63 | 78.07 | 11,662,420 | +1.24(+1.62%) |
Mar 20, 2015 | 76.25 | 77.36 | 76.09 | 76.83 | 12,650,303 | +0.85(+1.11%) |
Mar 19, 2015 | 76.67 | 76.79 | 75.98 | 75.98 | 4,567,152 | -0.81(-1.05%) |
Mar 18, 2015 | 76.00 | 76.98 | 75.46 | 76.79 | 7,365,744 | +0.66(+0.86%) |
Mar 17, 2015 | 76.71 | 76.90 | 75.99 | 76.13 | 5,723,468 | -0.78(-1.01%) |
Mar 16, 2015 | 76.73 | 77.16 | 76.58 | 76.90 | 6,028,590 | +0.63(+0.83%) |
Mar 13, 2015 | 76.18 | 76.83 | 75.80 | 76.27 | 6,509,268 | +0.08(+0.10%) |
Mar 12, 2015 | 75.53 | 76.34 | 75.42 | 76.19 | 11,072,573 | +1.02(+1.36%) |
Mar 11, 2015 | 76.23 | 76.60 | 75.15 | 75.17 | 11,862,971 | -1.05(-1.38%) |
Mar 10, 2015 | 76.71 | 76.88 | 76.07 | 76.22 | 9,902,290 | -1.12(-1.45%) |
Mar 09, 2015 | 76.64 | 77.77 | 76.64 | 77.35 | 10,687,614 | +0.46(+0.60%) |
Mar 06, 2015 | 77.79 | 78.36 | 76.75 | 76.89 | 12,225,662 | -1.57(-2.00%) |
Mar 05, 2015 | 78.38 | 79.10 | 77.94 | 78.46 | 11,923,660 | -0.90(-1.14%) |
Mar 04, 2015 | 79.01 | 79.54 | 78.51 | 79.36 | 11,559,446 | +0.40(+0.51%) |
Mar 03, 2015 | 79.14 | 79.51 | 78.80 | 78.95 | 10,294,850 | -0.21(-0.26%) |
Mar 02, 2015 | 78.29 | 80.02 | 77.82 | 79.16 | 15,616,290 | +0.87(+1.11%) |
Feb 27, 2015 | 78.50 | 78.61 | 77.96 | 78.29 | 9,540,720 | -0.48(-0.61%) |
Feb 26, 2015 | 77.13 | 79.07 | 76.79 | 78.77 | 20,332,146 | +1.35(+1.74%) |
Feb 25, 2015 | 74.48 | 77.94 | 74.44 | 77.43 | 21,339,902 | +2.89(+3.87%) |
Feb 24, 2015 | 73.83 | 74.81 | 73.53 | 74.54 | 7,191,284 | +0.53(+0.71%) |
Feb 23, 2015 | 73.86 | 74.09 | 73.73 | 74.01 | 7,240,163 | +0.09(+0.13%) |
Feb 20, 2015 | 73.90 | 74.15 | 73.42 | 73.92 | 10,391,413 | +0.00(+0.00%) |
Feb 19, 2015 | 74.16 | 74.20 | 73.57 | 73.92 | 8,036,033 | -0.31(-0.41%) |
Feb 18, 2015 | 73.95 | 74.39 | 73.77 | 74.22 | 7,158,039 | +0.18(+0.24%) |
Feb 17, 2015 | 74.65 | 74.86 | 73.84 | 74.04 | 7,609,396 | -1.02(-1.36%) |
Feb 13, 2015 | 74.87 | 75.06 | 75.06 | 75.06 | 8,616,661 | +0.44(+0.59%) |
Feb 12, 2015 | 73.81 | 75.03 | 73.59 | 74.62 | 10,064,173 | +0.69(+0.93%) |
Feb 11, 2015 | 73.90 | 74.03 | 73.22 | 73.93 | 6,567,206 | +0.15(+0.20%) |
Feb 10, 2015 | 73.24 | 73.95 | 72.96 | 73.79 | 5,985,735 | +1.02(+1.40%) |
Feb 09, 2015 | 73.22 | 73.34 | 72.62 | 72.77 | 10,438,439 | -1.00(-1.35%) |
Feb 06, 2015 | 73.89 | 74.15 | 73.49 | 73.76 | 5,941,441 | -0.27(-0.37%) |
Feb 05, 2015 | 73.85 | 74.42 | 73.77 | 74.04 | 7,089,941 | +0.23(+0.31%) |
Feb 04, 2015 | 73.38 | 74.11 | 73.38 | 73.81 | 8,237,680 | +0.10(+0.14%) |
Feb 03, 2015 | 72.70 | 73.75 | 72.55 | 73.71 | 9,394,937 | +1.11(+1.52%) |
Feb 02, 2015 | 72.24 | 72.72 | 71.75 | 72.60 | 8,573,236 | +0.06(+0.08%) |
Jan 30, 2015 | 72.71 | 73.22 | 72.44 | 72.55 | 15,781,926 | -0.65(-0.89%) |
Jan 29, 2015 | 71.81 | 73.38 | 71.62 | 73.20 | 24,393,900 | +3.52(+5.06%) |
Jan 28, 2015 | 70.43 | 70.49 | 69.67 | 69.67 | 8,737,718 | -0.62(-0.88%) |
Jan 27, 2015 | 70.60 | 70.87 | 70.29 | 70.29 | 8,457,289 | -0.86(-1.21%) |
Jan 26, 2015 | 70.15 | 71.18 | 70.07 | 71.16 | 9,879,080 | +0.87(+1.24%) |
Jan 23, 2015 | 71.35 | 71.92 | 70.18 | 70.29 | 14,648,629 | -1.04(-1.46%) |
Jan 22, 2015 | 71.12 | 71.39 | 70.50 | 71.33 | 9,601,045 | +0.43(+0.61%) |
Jan 21, 2015 | 70.76 | 70.99 | 70.27 | 70.90 | 11,062,691 | -0.36(-0.51%) |
Jan 20, 2015 | 71.92 | 72.11 | 70.81 | 71.26 | 8,863,671 | -0.54(-0.75%) |
Jan 16, 2015 | 71.45 | 71.96 | 71.21 | 71.80 | 8,826,649 | +0.09(+0.12%) |
Jan 15, 2015 | 71.84 | 72.47 | 71.39 | 71.71 | 7,310,652 | -0.13(-0.17%) |
Jan 14, 2015 | 71.77 | 72.24 | 71.51 | 71.84 | 9,869,621 | -1.01(-1.39%) |
Jan 13, 2015 | 73.73 | 74.11 | 72.53 | 72.85 | 7,608,784 | -0.14(-0.19%) |
Jan 12, 2015 | 73.40 | 73.62 | 72.67 | 72.99 | 5,064,113 | -0.16(-0.21%) |
Jan 09, 2015 | 73.75 | 73.75 | 72.81 | 73.15 | 5,457,940 | -0.90(-1.22%) |
Jan 08, 2015 | 73.95 | 74.54 | 73.81 | 74.05 | 6,978,494 | +0.27(+0.37%) |
Jan 07, 2015 | 73.19 | 73.81 | 72.87 | 73.78 | 8,155,443 | +1.26(+1.74%) |
Jan 06, 2015 | 72.73 | 73.62 | 72.11 | 72.51 | 8,259,945 | +0.13(+0.18%) |
Jan 05, 2015 | 73.22 | 73.52 | 72.37 | 72.38 | 7,908,738 | -0.81(-1.10%) |