Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 82.90 | 83.50 | 82.21 | 82.22 | 19,726,788 | -0.98(-1.18%) |
Mar 30, 2015 | 83.81 | 84.32 | 82.41 | 83.19 | 24,519,164 | -0.11(-0.13%) |
Mar 27, 2015 | 83.38 | 83.93 | 82.88 | 83.30 | 18,372,582 | +0.29(+0.35%) |
Mar 26, 2015 | 82.72 | 83.77 | 82.14 | 83.01 | 32,778,128 | +0.09(+0.11%) |
Mar 25, 2015 | 85.50 | 85.52 | 82.92 | 82.92 | 37,421,564 | -2.39(-2.80%) |
Mar 24, 2015 | 84.71 | 86.07 | 84.52 | 85.31 | 32,550,720 | +0.88(+1.04%) |
Mar 23, 2015 | 83.92 | 84.96 | 83.30 | 84.43 | 27,349,730 | +0.63(+0.75%) |
Mar 20, 2015 | 83.39 | 84.60 | 83.07 | 83.80 | 44,466,324 | +1.05(+1.27%) |
Mar 19, 2015 | 81.12 | 83.00 | 81.01 | 82.75 | 42,085,524 | +1.84(+2.27%) |
Mar 18, 2015 | 79.25 | 81.24 | 79.17 | 80.91 | 36,842,040 | +1.55(+1.95%) |
Mar 17, 2015 | 78.36 | 79.78 | 78.34 | 79.36 | 22,159,426 | +1.30(+1.66%) |
Mar 16, 2015 | 77.96 | 78.12 | 77.36 | 78.07 | 19,300,598 | +0.02(+0.03%) |
Mar 13, 2015 | 78.60 | 79.38 | 77.68 | 78.05 | 18,557,296 | -0.88(-1.11%) |
Mar 12, 2015 | 78.10 | 79.03 | 77.91 | 78.93 | 16,076,129 | +1.36(+1.75%) |
Mar 11, 2015 | 77.80 | 78.43 | 77.27 | 77.57 | 20,214,520 | +0.02(+0.03%) |
Mar 10, 2015 | 78.50 | 79.26 | 77.55 | 77.55 | 23,030,192 | -1.89(-2.38%) |
Mar 09, 2015 | 79.68 | 79.91 | 78.63 | 79.44 | 18,921,892 | -0.56(-0.71%) |
Mar 06, 2015 | 80.90 | 81.31 | 79.83 | 80.00 | 24,488,580 | -1.20(-1.48%) |
Mar 05, 2015 | 81.23 | 81.99 | 81.05 | 81.21 | 27,798,768 | +0.31(+0.39%) |
Mar 04, 2015 | 79.30 | 81.15 | 78.85 | 80.89 | 28,065,912 | +1.30(+1.63%) |
Mar 03, 2015 | 79.61 | 79.70 | 78.61 | 79.60 | 18,605,852 | -0.15(-0.19%) |
Mar 02, 2015 | 79.00 | 79.84 | 78.52 | 79.75 | 21,652,132 | +0.78(+0.99%) |
Feb 27, 2015 | 80.68 | 81.23 | 78.62 | 78.97 | 30,739,196 | -1.44(-1.79%) |
Feb 26, 2015 | 79.88 | 81.37 | 79.72 | 80.41 | 30,996,956 | +0.85(+1.07%) |
Feb 25, 2015 | 78.50 | 80.20 | 78.50 | 79.56 | 25,580,742 | +1.11(+1.41%) |
Feb 24, 2015 | 78.50 | 79.48 | 78.10 | 78.45 | 18,886,216 | -0.39(-0.49%) |
Feb 23, 2015 | 79.96 | 80.19 | 78.38 | 78.84 | 24,115,480 | -1.05(-1.32%) |
Feb 20, 2015 | 79.55 | 80.34 | 79.20 | 79.89 | 36,931,696 | +0.47(+0.60%) |
Feb 19, 2015 | 76.99 | 79.84 | 76.95 | 79.42 | 45,803,936 | +2.71(+3.53%) |
Feb 18, 2015 | 75.94 | 76.90 | 75.45 | 76.71 | 22,417,710 | +1.11(+1.47%) |
Feb 17, 2015 | 75.30 | 76.91 | 75.08 | 75.60 | 25,247,324 | -0.14(-0.18%) |
Feb 13, 2015 | 76.46 | 75.74 | 75.74 | 75.74 | 18,621,900 | -0.49(-0.64%) |
Feb 12, 2015 | 76.86 | 76.87 | 75.89 | 76.23 | 17,222,816 | -0.28(-0.37%) |
Feb 11, 2015 | 75.09 | 76.75 | 75.03 | 76.51 | 20,830,974 | +1.32(+1.76%) |
Feb 10, 2015 | 74.85 | 75.34 | 74.50 | 75.19 | 15,805,689 | +0.75(+1.01%) |
Feb 09, 2015 | 74.05 | 74.83 | 73.45 | 74.44 | 16,184,116 | -0.03(-0.04%) |
Feb 06, 2015 | 75.68 | 75.70 | 74.25 | 74.47 | 21,210,994 | -1.14(-1.51%) |
Feb 05, 2015 | 75.71 | 75.98 | 75.21 | 75.61 | 15,034,908 | -0.02(-0.02%) |
Feb 04, 2015 | 75.09 | 76.35 | 75.01 | 75.63 | 20,261,148 | +0.23(+0.31%) |
Feb 03, 2015 | 75.19 | 75.58 | 73.86 | 75.40 | 26,929,064 | +0.41(+0.55%) |
Feb 02, 2015 | 76.11 | 76.14 | 73.75 | 74.99 | 41,924,924 | -0.92(-1.21%) |
Jan 30, 2015 | 78.00 | 78.16 | 75.76 | 75.91 | 42,649,492 | -2.09(-2.68%) |
Jan 29, 2015 | 76.85 | 78.02 | 74.21 | 78.00 | 60,799,636 | +1.76(+2.31%) |
Jan 28, 2015 | 76.90 | 77.64 | 76.00 | 76.24 | 52,816,940 | +0.46(+0.61%) |
Jan 27, 2015 | 76.71 | 76.88 | 76.11 | 75.78 | 20,037,850 | -1.72(-2.21%) |
Jan 26, 2015 | 77.98 | 78.47 | 77.29 | 77.50 | 19,242,556 | -0.33(-0.43%) |
Jan 23, 2015 | 77.65 | 78.19 | 77.04 | 77.83 | 16,746,503 | +0.18(+0.23%) |
Jan 22, 2015 | 77.17 | 77.75 | 76.68 | 77.65 | 19,498,244 | +0.91(+1.19%) |
Jan 21, 2015 | 76.16 | 77.30 | 75.85 | 76.74 | 25,082,972 | +0.50(+0.66%) |
Jan 20, 2015 | 75.72 | 76.31 | 74.82 | 76.24 | 22,774,150 | +1.06(+1.41%) |
Jan 16, 2015 | 74.04 | 75.18 | 75.18 | 75.18 | 21,791,500 | +1.13(+1.53%) |
Jan 15, 2015 | 76.40 | 76.57 | 73.54 | 74.05 | 34,091,824 | -2.23(-2.92%) |
Jan 14, 2015 | 76.42 | 77.20 | 76.03 | 76.28 | 25,850,872 | -0.17(-0.22%) |
Jan 13, 2015 | 77.23 | 78.08 | 75.85 | 76.45 | 25,165,888 | -0.27(-0.35%) |
Jan 12, 2015 | 77.84 | 78.00 | 76.21 | 76.72 | 19,154,276 | -1.02(-1.31%) |
Jan 09, 2015 | 78.20 | 78.62 | 77.20 | 77.74 | 21,157,008 | -0.44(-0.56%) |
Jan 08, 2015 | 76.74 | 78.23 | 76.08 | 78.17 | 23,935,688 | +2.02(+2.66%) |
Jan 07, 2015 | 76.76 | 77.36 | 75.82 | 76.15 | 22,031,278 | +0.00(+0.00%) |
Jan 06, 2015 | 77.23 | 77.59 | 75.36 | 76.15 | 27,381,544 | -1.04(-1.35%) |
Jan 05, 2015 | 77.98 | 79.25 | 76.86 | 77.19 | 26,401,802 | -1.26(-1.61%) |