Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 71.60 | 71.91 | 71.37 | 71.49 | 3,685,617 | -0.24(-0.34%) |
Mar 30, 2015 | 71.59 | 72.07 | 71.51 | 71.73 | 3,373,592 | +0.50(+0.70%) |
Mar 27, 2015 | 71.34 | 71.45 | 71.03 | 71.23 | 3,399,230 | -0.04(-0.05%) |
Mar 26, 2015 | 71.66 | 71.66 | 71.09 | 71.27 | 4,445,818 | -0.60(-0.84%) |
Mar 25, 2015 | 73.27 | 73.36 | 71.82 | 71.87 | 4,723,634 | -1.33(-1.81%) |
Mar 24, 2015 | 73.56 | 73.81 | 73.08 | 73.20 | 3,601,500 | -0.46(-0.62%) |
Mar 23, 2015 | 73.87 | 74.09 | 73.66 | 73.66 | 3,622,219 | -0.27(-0.37%) |
Mar 20, 2015 | 73.96 | 74.25 | 73.72 | 73.93 | 5,610,188 | +0.25(+0.34%) |
Mar 19, 2015 | 73.81 | 74.18 | 73.66 | 73.68 | 2,886,067 | -0.26(-0.35%) |
Mar 18, 2015 | 72.94 | 74.17 | 72.57 | 73.94 | 4,089,549 | +0.49(+0.66%) |
Mar 17, 2015 | 73.58 | 73.90 | 73.42 | 73.45 | 2,694,768 | -0.49(-0.66%) |
Mar 16, 2015 | 72.80 | 74.04 | 72.73 | 73.94 | 3,680,357 | +1.28(+1.76%) |
Mar 13, 2015 | 73.35 | 73.55 | 72.16 | 72.66 | 4,677,467 | -0.84(-1.14%) |
Mar 12, 2015 | 73.20 | 73.56 | 73.06 | 73.50 | 2,646,426 | +0.70(+0.96%) |
Mar 11, 2015 | 73.39 | 73.70 | 72.79 | 72.80 | 4,175,397 | -0.55(-0.75%) |
Mar 10, 2015 | 73.75 | 74.06 | 73.35 | 73.36 | 4,853,427 | -0.80(-1.07%) |
Mar 09, 2015 | 74.32 | 74.82 | 74.12 | 74.15 | 4,884,256 | -0.05(-0.07%) |
Mar 06, 2015 | 74.03 | 74.65 | 73.87 | 74.20 | 4,079,406 | -0.07(-0.10%) |
Mar 05, 2015 | 74.24 | 74.45 | 73.98 | 74.28 | 3,511,087 | +0.22(+0.30%) |
Mar 04, 2015 | 74.49 | 74.85 | 73.97 | 74.06 | 6,112,567 | -0.80(-1.06%) |
Mar 03, 2015 | 74.77 | 75.15 | 74.63 | 74.85 | 3,752,679 | -0.32(-0.42%) |
Mar 02, 2015 | 75.02 | 75.50 | 74.84 | 75.17 | 3,139,917 | +0.15(+0.20%) |
Feb 27, 2015 | 75.08 | 75.55 | 75.00 | 75.02 | 2,889,468 | -0.10(-0.13%) |
Feb 26, 2015 | 74.99 | 75.36 | 74.85 | 75.12 | 2,883,034 | -0.07(-0.10%) |
Feb 25, 2015 | 75.55 | 75.65 | 75.04 | 75.19 | 3,003,340 | -0.27(-0.35%) |
Feb 24, 2015 | 75.04 | 75.53 | 74.96 | 75.46 | 3,682,648 | +0.41(+0.54%) |
Feb 23, 2015 | 75.29 | 75.29 | 74.82 | 75.05 | 2,343,293 | -0.14(-0.19%) |
Feb 20, 2015 | 74.85 | 75.26 | 74.45 | 75.19 | 4,626,782 | +0.19(+0.26%) |
Feb 19, 2015 | 75.27 | 75.56 | 74.96 | 75.00 | 3,302,081 | -0.14(-0.19%) |
Feb 18, 2015 | 75.06 | 75.27 | 74.72 | 75.14 | 3,205,790 | +0.08(+0.11%) |
Feb 17, 2015 | 74.61 | 75.29 | 74.44 | 75.06 | 5,208,398 | +0.53(+0.71%) |
Feb 13, 2015 | 74.08 | 74.53 | 74.53 | 74.53 | 2,876,138 | +0.28(+0.37%) |
Feb 12, 2015 | 73.86 | 74.45 | 73.63 | 74.26 | 4,071,896 | +0.37(+0.50%) |
Feb 11, 2015 | 74.03 | 74.52 | 73.60 | 73.89 | 3,860,673 | -0.12(-0.17%) |
Feb 10, 2015 | 73.84 | 74.18 | 73.33 | 74.01 | 3,752,987 | +0.45(+0.62%) |
Feb 09, 2015 | 73.46 | 73.94 | 73.13 | 73.56 | 3,584,815 | -0.15(-0.21%) |
Feb 06, 2015 | 74.05 | 74.37 | 73.46 | 73.71 | 4,049,762 | -0.58(-0.78%) |
Feb 05, 2015 | 73.95 | 74.86 | 73.74 | 74.29 | 5,499,013 | +0.68(+0.92%) |
Feb 04, 2015 | 73.27 | 74.15 | 73.11 | 73.61 | 5,843,212 | -0.03(-0.04%) |
Feb 03, 2015 | 73.87 | 74.42 | 72.67 | 73.64 | 7,620,562 | +0.32(+0.44%) |
Feb 02, 2015 | 72.49 | 73.41 | 72.01 | 73.32 | 5,203,360 | +0.94(+1.31%) |
Jan 30, 2015 | 72.89 | 73.33 | 72.35 | 72.37 | 8,079,769 | -1.16(-1.57%) |
Jan 29, 2015 | 72.68 | 73.74 | 71.97 | 73.53 | 6,346,901 | +0.82(+1.13%) |
Jan 28, 2015 | 74.07 | 74.62 | 72.64 | 72.71 | 7,485,435 | -1.14(-1.54%) |
Jan 27, 2015 | 73.63 | 74.64 | 73.63 | 73.85 | 6,508,549 | -1.10(-1.47%) |
Jan 26, 2015 | 74.47 | 75.05 | 72.93 | 74.94 | 14,890,242 | -0.42(-0.56%) |
Jan 23, 2015 | 75.93 | 76.87 | 75.20 | 75.37 | 26,324,124 | -8.29(-9.91%) |
Jan 22, 2015 | 82.35 | 83.77 | 81.94 | 83.66 | 4,108,103 | +1.88(+2.30%) |
Jan 21, 2015 | 81.37 | 82.25 | 81.12 | 81.78 | 2,928,758 | +0.27(+0.33%) |
Jan 20, 2015 | 81.18 | 81.73 | 80.43 | 81.50 | 5,633,134 | +0.74(+0.92%) |
Jan 16, 2015 | 80.03 | 80.79 | 79.42 | 80.77 | 6,139,074 | +0.74(+0.92%) |
Jan 15, 2015 | 80.08 | 80.81 | 79.84 | 80.03 | 3,888,460 | -0.06(-0.07%) |
Jan 14, 2015 | 79.83 | 80.31 | 79.40 | 80.08 | 4,071,051 | -0.54(-0.67%) |
Jan 13, 2015 | 80.90 | 81.91 | 80.13 | 80.63 | 4,419,776 | +0.34(+0.43%) |
Jan 12, 2015 | 80.49 | 80.98 | 79.89 | 80.28 | 3,001,889 | +0.03(+0.04%) |
Jan 09, 2015 | 80.86 | 81.02 | 79.90 | 80.25 | 2,813,555 | -0.59(-0.73%) |
Jan 08, 2015 | 80.03 | 81.01 | 80.03 | 80.85 | 3,931,884 | +1.43(+1.80%) |
Jan 07, 2015 | 79.27 | 79.64 | 78.78 | 79.42 | 2,662,348 | +0.73(+0.93%) |
Jan 06, 2015 | 79.20 | 79.72 | 78.00 | 78.69 | 5,209,383 | -0.52(-0.66%) |
Jan 05, 2015 | 80.54 | 80.54 | 79.05 | 79.21 | 4,810,121 | -1.62(-2.00%) |