Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 77.79 | 78.19 | 77.49 | 77.50 | 10,420,792 | -0.73(-0.94%) |
Mar 30, 2015 | 77.99 | 78.47 | 77.62 | 78.23 | 7,867,487 | +0.93(+1.21%) |
Mar 27, 2015 | 77.25 | 77.77 | 77.15 | 77.30 | 7,590,272 | +0.15(+0.20%) |
Mar 26, 2015 | 77.00 | 77.66 | 76.70 | 77.15 | 12,944,771 | -0.15(-0.20%) |
Mar 25, 2015 | 78.46 | 78.96 | 77.30 | 77.30 | 10,960,741 | -1.25(-1.59%) |
Mar 24, 2015 | 79.22 | 79.53 | 78.52 | 78.55 | 10,891,631 | -0.79(-0.99%) |
Mar 23, 2015 | 78.94 | 79.62 | 78.76 | 79.33 | 11,703,288 | +0.45(+0.57%) |
Mar 20, 2015 | 78.48 | 79.27 | 78.39 | 78.89 | 16,139,809 | +0.55(+0.70%) |
Mar 19, 2015 | 77.84 | 78.54 | 77.74 | 78.34 | 8,908,747 | +0.18(+0.23%) |
Mar 18, 2015 | 76.95 | 78.38 | 76.37 | 78.16 | 10,348,366 | +1.21(+1.57%) |
Mar 17, 2015 | 77.12 | 77.44 | 76.58 | 76.95 | 9,477,843 | -0.90(-1.16%) |
Mar 16, 2015 | 76.84 | 77.86 | 76.84 | 77.85 | 10,029,472 | +1.43(+1.86%) |
Mar 13, 2015 | 76.92 | 77.08 | 75.99 | 76.43 | 10,153,208 | -0.48(-0.62%) |
Mar 12, 2015 | 76.24 | 77.22 | 76.14 | 76.91 | 10,797,279 | +1.16(+1.54%) |
Mar 11, 2015 | 76.91 | 76.91 | 75.67 | 75.74 | 11,861,885 | -0.93(-1.22%) |
Mar 10, 2015 | 77.03 | 77.38 | 76.66 | 76.68 | 11,339,288 | -0.87(-1.12%) |
Mar 09, 2015 | 77.19 | 77.75 | 76.85 | 77.55 | 7,400,325 | +0.42(+0.55%) |
Mar 06, 2015 | 78.65 | 78.91 | 76.95 | 77.12 | 12,055,920 | -1.86(-2.35%) |
Mar 05, 2015 | 78.63 | 79.51 | 78.58 | 78.98 | 10,439,072 | +0.67(+0.86%) |
Mar 04, 2015 | 78.67 | 78.84 | 77.94 | 78.31 | 11,219,270 | -0.53(-0.67%) |
Mar 03, 2015 | 79.43 | 79.43 | 78.52 | 78.84 | 8,333,058 | -0.68(-0.85%) |
Mar 02, 2015 | 78.97 | 79.66 | 79.12 | 79.52 | 9,446,502 | +0.55(+0.69%) |
Feb 27, 2015 | 79.38 | 79.60 | 78.95 | 78.97 | 11,033,556 | -0.22(-0.28%) |
Feb 26, 2015 | 78.10 | 79.49 | 77.98 | 79.19 | 14,846,608 | +1.22(+1.57%) |
Feb 25, 2015 | 77.76 | 78.03 | 77.16 | 77.97 | 12,569,565 | +0.39(+0.51%) |
Feb 24, 2015 | 77.23 | 77.85 | 77.04 | 77.58 | 8,551,697 | +0.40(+0.52%) |
Feb 23, 2015 | 77.61 | 77.63 | 76.88 | 77.18 | 8,928,399 | -0.06(-0.08%) |
Feb 20, 2015 | 77.18 | 77.32 | 76.35 | 77.24 | 13,091,842 | +0.20(+0.26%) |
Feb 19, 2015 | 76.46 | 77.14 | 76.20 | 77.04 | 13,107,709 | +0.57(+0.74%) |
Feb 18, 2015 | 77.04 | 77.22 | 76.03 | 76.47 | 10,297,929 | -0.37(-0.48%) |
Feb 17, 2015 | 76.04 | 76.87 | 75.83 | 76.84 | 11,276,755 | +0.63(+0.82%) |
Feb 13, 2015 | 75.31 | 76.21 | 76.21 | 76.21 | 14,579,422 | +0.90(+1.20%) |
Feb 12, 2015 | 76.88 | 76.92 | 74.32 | 75.31 | 33,768,500 | -1.48(-1.93%) |
Feb 11, 2015 | 76.85 | 77.11 | 76.46 | 76.79 | 10,687,647 | +0.02(+0.03%) |
Feb 10, 2015 | 76.65 | 77.04 | 76.06 | 76.77 | 16,045,753 | +0.44(+0.57%) |
Feb 09, 2015 | 77.31 | 77.31 | 75.81 | 76.33 | 12,873,051 | -1.01(-1.31%) |
Feb 06, 2015 | 78.12 | 78.38 | 77.14 | 77.34 | 12,046,249 | -1.04(-1.33%) |
Feb 05, 2015 | 77.70 | 78.46 | 77.62 | 78.38 | 8,673,249 | +0.84(+1.09%) |
Feb 04, 2015 | 78.12 | 78.38 | 77.28 | 77.54 | 12,429,813 | -0.84(-1.07%) |
Feb 03, 2015 | 77.57 | 78.46 | 77.36 | 78.38 | 13,075,811 | +1.25(+1.62%) |
Feb 02, 2015 | 76.88 | 77.15 | 76.03 | 77.14 | 11,751,924 | +0.53(+0.69%) |
Jan 30, 2015 | 77.71 | 78.03 | 76.57 | 76.61 | 13,955,578 | -1.71(-2.19%) |
Jan 29, 2015 | 77.66 | 78.38 | 77.01 | 78.32 | 9,894,219 | +0.69(+0.89%) |
Jan 28, 2015 | 78.40 | 78.74 | 77.60 | 77.63 | 11,833,623 | -0.47(-0.60%) |
Jan 27, 2015 | 77.90 | 78.62 | 77.21 | 78.10 | 13,280,666 | -0.13(-0.17%) |
Jan 26, 2015 | 77.88 | 78.38 | 77.43 | 78.23 | 11,715,503 | +0.05(+0.06%) |
Jan 23, 2015 | 78.75 | 78.77 | 77.99 | 78.19 | 13,236,143 | -1.19(-1.50%) |
Jan 22, 2015 | 78.33 | 79.43 | 77.70 | 79.38 | 11,812,111 | +1.42(+1.83%) |
Jan 21, 2015 | 76.93 | 78.11 | 76.81 | 77.96 | 15,296,387 | +0.47(+0.60%) |
Jan 20, 2015 | 77.69 | 78.07 | 76.70 | 77.49 | 26,752,580 | -2.10(-2.64%) |
Jan 16, 2015 | 78.08 | 79.59 | 79.59 | 79.59 | 18,420,742 | +1.19(+1.51%) |
Jan 15, 2015 | 79.56 | 79.56 | 77.99 | 78.41 | 14,161,869 | -1.16(-1.45%) |
Jan 14, 2015 | 79.46 | 79.89 | 79.19 | 79.56 | 11,617,138 | -0.58(-0.73%) |
Jan 13, 2015 | 80.66 | 81.34 | 79.75 | 80.14 | 13,274,205 | +0.14(+0.17%) |
Jan 12, 2015 | 80.46 | 80.95 | 79.79 | 80.01 | 8,939,485 | -0.28(-0.34%) |
Jan 09, 2015 | 81.47 | 81.47 | 80.14 | 80.28 | 9,626,842 | -1.11(-1.36%) |
Jan 08, 2015 | 81.14 | 81.47 | 80.90 | 81.39 | 12,970,856 | +0.63(+0.79%) |
Jan 07, 2015 | 79.49 | 80.96 | 79.42 | 80.76 | 10,367,936 | +1.74(+2.21%) |
Jan 06, 2015 | 79.82 | 80.32 | 78.75 | 79.01 | 9,709,326 | -0.39(-0.49%) |
Jan 05, 2015 | 79.93 | 80.12 | 79.32 | 79.40 | 10,556,768 | -0.56(-0.70%) |