Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 81.67 | 82.44 | 81.13 | 81.14 | 2,372,932 | -0.67(-0.81%) |
Mar 30, 2015 | 82.00 | 82.49 | 81.46 | 81.81 | 1,968,710 | +0.09(+0.12%) |
Mar 27, 2015 | 81.08 | 82.15 | 81.03 | 81.72 | 1,573,480 | +0.70(+0.86%) |
Mar 26, 2015 | 80.71 | 81.47 | 80.29 | 81.02 | 2,036,512 | -0.15(-0.18%) |
Mar 25, 2015 | 81.77 | 82.83 | 81.11 | 81.17 | 1,932,736 | -1.66(-2.01%) |
Mar 24, 2015 | 81.17 | 83.57 | 81.17 | 82.83 | 1,939,712 | -0.22(-0.26%) |
Mar 23, 2015 | 83.74 | 84.00 | 83.03 | 83.05 | 1,536,725 | -0.76(-0.91%) |
Mar 20, 2015 | 83.91 | 84.22 | 83.37 | 83.81 | 2,186,203 | +0.41(+0.49%) |
Mar 19, 2015 | 83.88 | 84.10 | 83.25 | 83.41 | 1,414,802 | -0.30(-0.35%) |
Mar 18, 2015 | 83.29 | 84.21 | 82.91 | 83.70 | 2,109,532 | +0.38(+0.46%) |
Mar 17, 2015 | 83.38 | 83.83 | 83.01 | 83.32 | 2,830,222 | -0.39(-0.47%) |
Mar 16, 2015 | 82.27 | 83.73 | 82.05 | 83.71 | 3,074,118 | +1.80(+2.20%) |
Mar 13, 2015 | 80.89 | 82.12 | 80.71 | 81.91 | 2,479,765 | +1.02(+1.26%) |
Mar 12, 2015 | 80.10 | 81.20 | 79.62 | 80.89 | 3,210,643 | +2.06(+2.61%) |
Mar 11, 2015 | 79.65 | 80.06 | 78.81 | 78.83 | 3,492,701 | -0.78(-0.98%) |
Mar 10, 2015 | 79.18 | 79.70 | 78.88 | 79.61 | 2,947,383 | -0.09(-0.11%) |
Mar 09, 2015 | 79.54 | 79.84 | 79.30 | 79.70 | 1,962,457 | +0.09(+0.11%) |
Mar 06, 2015 | 79.26 | 80.14 | 79.01 | 79.61 | 2,653,472 | +0.18(+0.23%) |
Mar 05, 2015 | 79.14 | 79.71 | 78.88 | 79.43 | 1,884,816 | +0.59(+0.75%) |
Mar 04, 2015 | 79.12 | 79.34 | 78.77 | 78.84 | 2,464,115 | -0.32(-0.40%) |
Mar 03, 2015 | 80.13 | 80.19 | 78.84 | 79.16 | 3,445,670 | -0.76(-0.95%) |
Mar 02, 2015 | 79.50 | 80.25 | 79.29 | 79.92 | 3,483,601 | +0.24(+0.30%) |
Feb 27, 2015 | 78.96 | 79.81 | 78.61 | 79.68 | 4,148,378 | +0.64(+0.81%) |
Feb 26, 2015 | 78.79 | 79.50 | 78.42 | 79.04 | 2,759,294 | -0.12(-0.15%) |
Feb 25, 2015 | 77.56 | 80.85 | 77.56 | 79.16 | 5,615,581 | +1.69(+2.18%) |
Feb 24, 2015 | 78.00 | 78.00 | 77.35 | 77.47 | 2,220,510 | -0.33(-0.42%) |
Feb 23, 2015 | 78.00 | 78.10 | 77.34 | 77.80 | 3,389,656 | +0.11(+0.14%) |
Feb 20, 2015 | 76.70 | 77.87 | 76.16 | 77.69 | 2,605,397 | +0.99(+1.29%) |
Feb 19, 2015 | 77.45 | 77.68 | 76.64 | 76.70 | 2,250,699 | -0.32(-0.42%) |
Feb 18, 2015 | 76.86 | 77.11 | 76.47 | 77.02 | 2,335,027 | +0.29(+0.38%) |
Feb 17, 2015 | 76.84 | 77.01 | 76.23 | 76.73 | 2,300,123 | -0.09(-0.12%) |
Feb 13, 2015 | 75.89 | 76.82 | 76.82 | 76.82 | 2,507,900 | +0.97(+1.28%) |
Feb 12, 2015 | 76.79 | 77.16 | 75.53 | 75.85 | 4,294,272 | -0.81(-1.06%) |
Feb 11, 2015 | 75.52 | 76.94 | 75.33 | 76.66 | 4,367,567 | +0.95(+1.25%) |
Feb 10, 2015 | 75.39 | 75.80 | 74.66 | 75.71 | 2,830,267 | +0.81(+1.08%) |
Feb 09, 2015 | 74.63 | 75.45 | 74.47 | 74.90 | 2,762,620 | -0.17(-0.23%) |
Feb 06, 2015 | 76.33 | 76.48 | 74.84 | 75.07 | 2,369,851 | -0.85(-1.12%) |
Feb 05, 2015 | 75.13 | 76.73 | 74.98 | 75.92 | 4,842,049 | +0.92(+1.23%) |
Feb 04, 2015 | 74.40 | 75.72 | 73.79 | 75.00 | 5,403,319 | +0.61(+0.82%) |
Feb 03, 2015 | 72.23 | 74.50 | 72.03 | 74.39 | 4,681,329 | +2.16(+2.99%) |
Feb 02, 2015 | 71.22 | 72.52 | 70.28 | 72.23 | 5,047,359 | +1.13(+1.59%) |
Jan 30, 2015 | 70.05 | 72.13 | 69.77 | 71.10 | 6,235,150 | +0.92(+1.31%) |
Jan 29, 2015 | 70.18 | 70.56 | 69.58 | 70.18 | 3,851,782 | +0.22(+0.31%) |
Jan 28, 2015 | 71.70 | 71.70 | 69.82 | 69.96 | 3,741,951 | -1.35(-1.89%) |
Jan 27, 2015 | 70.12 | 71.58 | 69.75 | 71.31 | 5,788,825 | +0.95(+1.35%) |
Jan 26, 2015 | 72.11 | 72.34 | 69.52 | 70.36 | 8,088,115 | -1.71(-2.37%) |
Jan 23, 2015 | 70.49 | 72.59 | 70.34 | 72.07 | 6,166,724 | +1.82(+2.59%) |
Jan 22, 2015 | 68.28 | 70.58 | 67.83 | 70.25 | 9,284,777 | +2.44(+3.60%) |
Jan 21, 2015 | 67.20 | 68.10 | 67.08 | 67.81 | 3,633,553 | +0.56(+0.83%) |
Jan 20, 2015 | 66.88 | 67.37 | 65.91 | 67.25 | 3,547,275 | +0.54(+0.81%) |
Jan 16, 2015 | 66.00 | 66.98 | 65.20 | 66.71 | 8,718,049 | +0.30(+0.45%) |
Jan 15, 2015 | 67.51 | 68.05 | 66.06 | 66.41 | 8,250,953 | -0.96(-1.42%) |
Jan 14, 2015 | 67.26 | 67.55 | 65.86 | 67.37 | 4,910,095 | -0.63(-0.93%) |
Jan 13, 2015 | 70.11 | 70.23 | 67.71 | 68.00 | 5,076,290 | -1.43(-2.06%) |
Jan 12, 2015 | 69.44 | 69.54 | 68.47 | 69.43 | 4,267,683 | -0.03(-0.04%) |
Jan 09, 2015 | 71.00 | 71.20 | 69.36 | 69.46 | 2,161,138 | -1.65(-2.32%) |
Jan 08, 2015 | 71.06 | 71.19 | 70.25 | 71.11 | 2,800,255 | +0.28(+0.40%) |
Jan 07, 2015 | 69.18 | 70.92 | 68.83 | 70.83 | 2,756,264 | +2.16(+3.15%) |
Jan 06, 2015 | 69.78 | 69.96 | 67.58 | 68.67 | 2,696,853 | -0.95(-1.36%) |
Jan 05, 2015 | 70.20 | 70.54 | 69.45 | 69.62 | 2,654,512 | -0.73(-1.04%) |