Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 79.00 | 79.40 | 78.70 | 78.71 | 10,260,983 | -0.74(-0.94%) |
Mar 30, 2015 | 79.21 | 79.69 | 78.83 | 79.45 | 7,746,834 | +0.95(+1.21%) |
Mar 27, 2015 | 78.46 | 78.98 | 78.36 | 78.50 | 7,473,870 | +0.16(+0.20%) |
Mar 26, 2015 | 78.20 | 78.87 | 77.89 | 78.35 | 12,746,255 | -0.16(-0.20%) |
Mar 25, 2015 | 79.69 | 80.19 | 78.50 | 78.50 | 10,792,651 | -1.27(-1.59%) |
Mar 24, 2015 | 80.45 | 80.76 | 79.75 | 79.77 | 10,724,601 | -0.80(-0.99%) |
Mar 23, 2015 | 80.17 | 80.86 | 79.98 | 80.57 | 11,523,811 | +0.45(+0.57%) |
Mar 20, 2015 | 79.70 | 80.51 | 79.61 | 80.12 | 15,892,294 | +0.56(+0.70%) |
Mar 19, 2015 | 79.05 | 79.77 | 78.95 | 79.56 | 8,772,126 | +0.18(+0.23%) |
Mar 18, 2015 | 78.15 | 79.60 | 77.56 | 79.38 | 10,189,667 | +1.23(+1.57%) |
Mar 17, 2015 | 78.32 | 78.64 | 77.78 | 78.15 | 9,332,494 | -0.92(-1.16%) |
Mar 16, 2015 | 78.03 | 79.07 | 78.03 | 79.07 | 9,875,663 | +1.45(+1.86%) |
Mar 13, 2015 | 78.12 | 78.28 | 77.17 | 77.62 | 9,997,502 | -0.49(-0.62%) |
Mar 12, 2015 | 77.42 | 78.43 | 77.32 | 78.10 | 10,631,696 | +1.18(+1.54%) |
Mar 11, 2015 | 78.10 | 78.10 | 76.84 | 76.92 | 11,679,976 | -0.95(-1.22%) |
Mar 10, 2015 | 78.23 | 78.58 | 77.85 | 77.87 | 11,165,392 | -0.88(-1.12%) |
Mar 09, 2015 | 78.39 | 78.96 | 78.05 | 78.75 | 7,286,836 | +0.43(+0.55%) |
Mar 06, 2015 | 79.87 | 80.14 | 78.14 | 78.32 | 11,871,035 | -1.89(-2.35%) |
Mar 05, 2015 | 79.86 | 80.75 | 79.80 | 80.21 | 10,278,982 | +0.68(+0.86%) |
Mar 04, 2015 | 79.90 | 80.07 | 79.15 | 79.53 | 11,047,215 | -0.54(-0.67%) |
Mar 03, 2015 | 80.66 | 80.66 | 79.74 | 80.07 | 8,205,266 | -0.69(-0.85%) |
Mar 02, 2015 | 80.20 | 80.91 | 80.35 | 80.76 | 9,301,634 | +0.56(+0.69%) |
Feb 27, 2015 | 80.62 | 80.84 | 80.18 | 80.20 | 10,864,350 | -0.23(-0.28%) |
Feb 26, 2015 | 79.32 | 80.73 | 79.19 | 80.43 | 14,618,926 | +1.24(+1.57%) |
Feb 25, 2015 | 78.97 | 79.25 | 78.36 | 79.18 | 12,376,803 | +0.40(+0.51%) |
Feb 24, 2015 | 78.43 | 79.06 | 78.24 | 78.79 | 8,420,551 | +0.41(+0.52%) |
Feb 23, 2015 | 78.82 | 78.84 | 78.08 | 78.38 | 8,791,476 | -0.06(-0.08%) |
Feb 20, 2015 | 78.38 | 78.52 | 77.54 | 78.44 | 12,891,070 | +0.20(+0.26%) |
Feb 19, 2015 | 77.66 | 78.35 | 77.39 | 78.24 | 12,906,696 | +0.58(+0.74%) |
Feb 18, 2015 | 78.24 | 78.42 | 77.21 | 77.66 | 10,140,005 | -0.37(-0.48%) |
Feb 17, 2015 | 77.22 | 78.07 | 77.01 | 78.04 | 11,103,820 | +0.64(+0.82%) |
Feb 13, 2015 | 76.48 | 77.40 | 77.40 | 77.40 | 14,355,839 | +0.92(+1.20%) |
Feb 12, 2015 | 78.08 | 78.11 | 75.48 | 76.48 | 33,250,644 | -1.51(-1.93%) |
Feb 11, 2015 | 78.05 | 78.31 | 77.66 | 77.99 | 10,523,747 | +0.02(+0.03%) |
Feb 10, 2015 | 77.84 | 78.24 | 77.25 | 77.97 | 15,799,684 | +0.44(+0.57%) |
Feb 09, 2015 | 78.52 | 78.52 | 76.99 | 77.52 | 12,675,636 | -1.03(-1.31%) |
Feb 06, 2015 | 79.33 | 79.60 | 78.34 | 78.55 | 11,861,514 | -1.06(-1.33%) |
Feb 05, 2015 | 78.91 | 79.68 | 78.83 | 79.61 | 8,540,240 | +0.85(+1.09%) |
Feb 04, 2015 | 79.34 | 79.60 | 78.49 | 78.75 | 12,239,196 | -0.85(-1.07%) |
Feb 03, 2015 | 78.78 | 79.68 | 78.56 | 79.61 | 12,875,287 | +1.27(+1.62%) |
Feb 02, 2015 | 78.07 | 78.35 | 77.21 | 78.34 | 11,571,703 | +0.54(+0.69%) |
Jan 30, 2015 | 78.92 | 79.25 | 77.76 | 77.80 | 13,741,563 | -1.74(-2.19%) |
Jan 29, 2015 | 78.87 | 79.61 | 78.21 | 79.54 | 9,742,487 | +0.70(+0.89%) |
Jan 28, 2015 | 79.62 | 79.97 | 78.81 | 78.84 | 11,652,148 | -0.47(-0.60%) |
Jan 27, 2015 | 79.12 | 79.84 | 78.42 | 79.32 | 13,077,000 | -0.13(-0.17%) |
Jan 26, 2015 | 79.09 | 79.60 | 78.63 | 79.45 | 11,535,840 | +0.05(+0.06%) |
Jan 23, 2015 | 79.98 | 80.00 | 79.20 | 79.40 | 13,033,160 | -1.21(-1.50%) |
Jan 22, 2015 | 79.55 | 80.67 | 78.91 | 80.62 | 11,630,966 | +1.45(+1.83%) |
Jan 21, 2015 | 78.13 | 79.33 | 78.00 | 79.17 | 15,061,809 | +0.47(+0.60%) |
Jan 20, 2015 | 78.90 | 79.29 | 77.90 | 78.70 | 26,342,316 | -2.14(-2.64%) |
Jan 16, 2015 | 79.29 | 80.83 | 80.83 | 80.83 | 18,138,250 | +1.20(+1.51%) |
Jan 15, 2015 | 80.80 | 80.80 | 79.21 | 79.63 | 13,944,690 | -1.17(-1.45%) |
Jan 14, 2015 | 80.69 | 81.14 | 80.42 | 80.80 | 11,438,983 | -0.59(-0.73%) |
Jan 13, 2015 | 81.92 | 82.61 | 80.99 | 81.39 | 13,070,638 | +0.14(+0.17%) |
Jan 12, 2015 | 81.71 | 82.22 | 81.03 | 81.25 | 8,802,394 | -0.28(-0.34%) |
Jan 09, 2015 | 82.74 | 82.74 | 81.38 | 81.53 | 9,479,210 | -1.13(-1.36%) |
Jan 08, 2015 | 82.40 | 82.74 | 82.16 | 82.66 | 12,771,941 | +0.64(+0.79%) |
Jan 07, 2015 | 80.73 | 82.22 | 80.65 | 82.01 | 10,208,938 | +1.77(+2.21%) |
Jan 06, 2015 | 81.07 | 81.57 | 79.98 | 80.24 | 9,560,428 | -0.40(-0.49%) |
Jan 05, 2015 | 81.17 | 81.37 | 80.55 | 80.64 | 10,394,874 | -0.57(-0.70%) |