Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 77.77 | 78.17 | 77.48 | 77.49 | 10,422,438 | -0.73(-0.94%) |
Mar 30, 2015 | 77.98 | 78.46 | 77.61 | 78.22 | 7,868,730 | +0.93(+1.21%) |
Mar 27, 2015 | 77.24 | 77.76 | 77.14 | 77.29 | 7,591,470 | +0.15(+0.20%) |
Mar 26, 2015 | 76.99 | 77.65 | 76.69 | 77.13 | 12,946,816 | -0.15(-0.20%) |
Mar 25, 2015 | 78.45 | 78.94 | 77.29 | 77.29 | 10,962,472 | -1.25(-1.59%) |
Mar 24, 2015 | 79.21 | 79.51 | 78.51 | 78.54 | 10,893,351 | -0.79(-0.99%) |
Mar 23, 2015 | 78.93 | 79.61 | 78.74 | 79.32 | 11,705,136 | +0.45(+0.57%) |
Mar 20, 2015 | 78.47 | 79.26 | 78.38 | 78.87 | 16,142,358 | +0.55(+0.70%) |
Mar 19, 2015 | 77.83 | 78.53 | 77.73 | 78.33 | 8,910,154 | +0.18(+0.23%) |
Mar 18, 2015 | 76.94 | 78.37 | 76.36 | 78.15 | 10,350,000 | +1.21(+1.57%) |
Mar 17, 2015 | 77.11 | 77.43 | 76.57 | 76.94 | 9,479,340 | -0.90(-1.16%) |
Mar 16, 2015 | 76.83 | 77.85 | 76.83 | 77.84 | 10,031,056 | +1.43(+1.86%) |
Mar 13, 2015 | 76.91 | 77.06 | 75.98 | 76.42 | 10,154,812 | -0.48(-0.62%) |
Mar 12, 2015 | 76.22 | 77.21 | 76.12 | 76.89 | 10,798,984 | +1.16(+1.54%) |
Mar 11, 2015 | 76.89 | 76.89 | 75.65 | 75.73 | 11,863,759 | -0.93(-1.22%) |
Mar 10, 2015 | 77.02 | 77.36 | 76.65 | 76.66 | 11,341,078 | -0.87(-1.12%) |
Mar 09, 2015 | 77.18 | 77.73 | 76.84 | 77.53 | 7,401,493 | +0.42(+0.55%) |
Mar 06, 2015 | 78.64 | 78.90 | 76.93 | 77.11 | 12,057,824 | -1.86(-2.35%) |
Mar 05, 2015 | 78.62 | 79.50 | 78.57 | 78.97 | 10,440,720 | +0.67(+0.86%) |
Mar 04, 2015 | 78.66 | 78.83 | 77.93 | 78.30 | 11,221,042 | -0.53(-0.67%) |
Mar 03, 2015 | 79.41 | 79.41 | 78.50 | 78.83 | 8,334,375 | -0.68(-0.85%) |
Mar 02, 2015 | 78.96 | 79.65 | 79.11 | 79.51 | 9,447,994 | +0.55(+0.69%) |
Feb 27, 2015 | 79.37 | 79.59 | 78.94 | 78.96 | 11,035,299 | -0.22(-0.28%) |
Feb 26, 2015 | 78.09 | 79.48 | 77.97 | 79.18 | 14,848,953 | +1.22(+1.57%) |
Feb 25, 2015 | 77.75 | 78.02 | 77.15 | 77.96 | 12,571,550 | +0.39(+0.51%) |
Feb 24, 2015 | 77.22 | 77.83 | 77.03 | 77.56 | 8,553,047 | +0.40(+0.52%) |
Feb 23, 2015 | 77.60 | 77.62 | 76.87 | 77.16 | 8,929,809 | -0.06(-0.08%) |
Feb 20, 2015 | 77.16 | 77.31 | 76.34 | 77.23 | 13,093,909 | +0.20(+0.26%) |
Feb 19, 2015 | 76.45 | 77.13 | 76.19 | 77.03 | 13,109,782 | +0.57(+0.74%) |
Feb 18, 2015 | 77.03 | 77.21 | 76.02 | 76.46 | 10,299,558 | -0.37(-0.48%) |
Feb 17, 2015 | 76.02 | 76.86 | 75.82 | 76.83 | 11,278,539 | +0.63(+0.82%) |
Feb 13, 2015 | 75.30 | 76.20 | 76.20 | 76.20 | 14,581,728 | +0.90(+1.20%) |
Feb 12, 2015 | 76.87 | 76.90 | 74.31 | 75.30 | 33,773,844 | -1.48(-1.93%) |
Feb 11, 2015 | 76.84 | 77.09 | 76.45 | 76.78 | 10,689,338 | +0.02(+0.03%) |
Feb 10, 2015 | 76.64 | 77.03 | 76.05 | 76.76 | 16,048,292 | +0.44(+0.57%) |
Feb 09, 2015 | 77.30 | 77.30 | 75.80 | 76.32 | 12,875,087 | -1.01(-1.31%) |
Feb 06, 2015 | 78.10 | 78.36 | 77.13 | 77.33 | 12,048,154 | -1.04(-1.33%) |
Feb 05, 2015 | 77.69 | 78.45 | 77.61 | 78.37 | 8,674,621 | +0.84(+1.09%) |
Feb 04, 2015 | 78.11 | 78.36 | 77.27 | 77.53 | 12,431,780 | -0.84(-1.07%) |
Feb 03, 2015 | 77.56 | 78.45 | 77.35 | 78.37 | 13,077,879 | +1.25(+1.62%) |
Feb 02, 2015 | 76.87 | 77.14 | 76.02 | 77.13 | 11,753,783 | +0.53(+0.69%) |
Jan 30, 2015 | 77.70 | 78.02 | 76.56 | 76.60 | 13,957,786 | -1.71(-2.19%) |
Jan 29, 2015 | 77.65 | 78.37 | 77.00 | 78.31 | 9,895,784 | +0.69(+0.89%) |
Jan 28, 2015 | 78.39 | 78.73 | 77.59 | 77.62 | 11,835,494 | -0.47(-0.60%) |
Jan 27, 2015 | 77.89 | 78.61 | 77.20 | 78.09 | 13,282,767 | -0.13(-0.17%) |
Jan 26, 2015 | 77.87 | 78.36 | 77.42 | 78.22 | 11,717,357 | +0.05(+0.06%) |
Jan 23, 2015 | 78.74 | 78.76 | 77.97 | 78.17 | 13,238,237 | -1.19(-1.50%) |
Jan 22, 2015 | 78.32 | 79.42 | 77.69 | 79.37 | 11,813,979 | +1.42(+1.83%) |
Jan 21, 2015 | 76.92 | 78.10 | 76.80 | 77.94 | 15,298,807 | +0.47(+0.60%) |
Jan 20, 2015 | 77.68 | 78.06 | 76.69 | 77.48 | 26,756,812 | -2.10(-2.64%) |
Jan 16, 2015 | 78.07 | 79.58 | 79.58 | 79.58 | 18,423,656 | +1.19(+1.51%) |
Jan 15, 2015 | 79.55 | 79.55 | 77.98 | 78.39 | 14,164,109 | -1.15(-1.45%) |
Jan 14, 2015 | 79.44 | 79.88 | 79.18 | 79.55 | 11,618,975 | -0.58(-0.73%) |
Jan 13, 2015 | 80.65 | 81.33 | 79.73 | 80.13 | 13,276,304 | +0.14(+0.17%) |
Jan 12, 2015 | 80.44 | 80.94 | 79.78 | 79.99 | 8,940,899 | -0.28(-0.34%) |
Jan 09, 2015 | 81.46 | 81.46 | 80.12 | 80.27 | 9,628,365 | -1.11(-1.36%) |
Jan 08, 2015 | 81.13 | 81.45 | 80.89 | 81.38 | 12,972,907 | +0.63(+0.79%) |
Jan 07, 2015 | 79.48 | 80.95 | 79.40 | 80.74 | 10,369,576 | +1.74(+2.21%) |
Jan 06, 2015 | 79.81 | 80.31 | 78.74 | 79.00 | 9,710,862 | -0.39(-0.49%) |
Jan 05, 2015 | 79.92 | 80.11 | 79.31 | 79.39 | 10,558,438 | -0.56(-0.70%) |