Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 82.81 | 83.41 | 82.12 | 82.13 | 19,747,718 | -0.98(-1.18%) |
Mar 30, 2015 | 83.72 | 84.23 | 82.32 | 83.11 | 24,545,180 | -0.10(-0.13%) |
Mar 27, 2015 | 83.29 | 83.84 | 82.79 | 83.21 | 18,392,076 | +0.29(+0.35%) |
Mar 26, 2015 | 82.63 | 83.68 | 82.05 | 82.92 | 32,812,906 | +0.09(+0.11%) |
Mar 25, 2015 | 85.41 | 85.43 | 82.83 | 82.83 | 37,461,268 | -2.39(-2.80%) |
Mar 24, 2015 | 84.62 | 85.98 | 84.43 | 85.22 | 32,585,256 | +0.88(+1.04%) |
Mar 23, 2015 | 83.83 | 84.87 | 83.21 | 84.34 | 27,378,748 | +0.63(+0.75%) |
Mar 20, 2015 | 83.30 | 84.51 | 82.98 | 83.71 | 44,513,504 | +1.05(+1.27%) |
Mar 19, 2015 | 81.03 | 82.91 | 80.92 | 82.66 | 42,130,176 | +1.84(+2.27%) |
Mar 18, 2015 | 79.17 | 81.15 | 79.09 | 80.82 | 36,881,128 | +1.54(+1.95%) |
Mar 17, 2015 | 78.28 | 79.70 | 78.26 | 79.28 | 22,182,938 | +1.29(+1.66%) |
Mar 16, 2015 | 77.88 | 78.04 | 77.28 | 77.99 | 19,321,076 | +0.02(+0.03%) |
Mar 13, 2015 | 78.52 | 79.30 | 77.60 | 77.97 | 18,576,986 | -0.88(-1.11%) |
Mar 12, 2015 | 78.02 | 78.95 | 77.83 | 78.85 | 16,093,186 | +1.36(+1.75%) |
Mar 11, 2015 | 77.72 | 78.35 | 77.19 | 77.49 | 20,235,968 | +0.02(+0.03%) |
Mar 10, 2015 | 78.42 | 79.18 | 77.47 | 77.47 | 23,054,628 | -1.89(-2.38%) |
Mar 09, 2015 | 79.60 | 79.83 | 78.55 | 79.36 | 18,941,968 | -0.56(-0.71%) |
Mar 06, 2015 | 80.81 | 81.22 | 79.75 | 79.92 | 24,514,562 | -1.20(-1.48%) |
Mar 05, 2015 | 81.14 | 81.90 | 80.96 | 81.12 | 27,828,262 | +0.31(+0.39%) |
Mar 04, 2015 | 79.22 | 81.06 | 78.77 | 80.81 | 28,095,690 | +1.29(+1.63%) |
Mar 03, 2015 | 79.53 | 79.62 | 78.53 | 79.52 | 18,625,594 | -0.15(-0.19%) |
Mar 02, 2015 | 78.92 | 79.76 | 78.44 | 79.67 | 21,675,106 | +0.78(+0.99%) |
Feb 27, 2015 | 80.59 | 81.14 | 78.54 | 78.89 | 30,771,810 | -1.44(-1.79%) |
Feb 26, 2015 | 79.80 | 81.28 | 79.64 | 80.32 | 31,029,844 | +0.85(+1.07%) |
Feb 25, 2015 | 78.42 | 80.11 | 78.42 | 79.48 | 25,607,884 | +1.11(+1.41%) |
Feb 24, 2015 | 78.42 | 79.40 | 78.02 | 78.37 | 18,906,254 | -0.39(-0.49%) |
Feb 23, 2015 | 79.88 | 80.11 | 78.30 | 78.76 | 24,141,066 | -1.05(-1.32%) |
Feb 20, 2015 | 79.47 | 80.25 | 79.12 | 79.81 | 36,970,880 | +0.47(+0.60%) |
Feb 19, 2015 | 76.90 | 79.76 | 76.87 | 79.34 | 45,852,536 | +2.71(+3.53%) |
Feb 18, 2015 | 75.86 | 76.82 | 75.37 | 76.63 | 22,441,496 | +1.11(+1.47%) |
Feb 17, 2015 | 75.22 | 76.83 | 75.00 | 75.52 | 25,274,112 | -0.14(-0.18%) |
Feb 13, 2015 | 76.38 | 75.66 | 75.66 | 75.66 | 18,641,658 | -0.49(-0.64%) |
Feb 12, 2015 | 76.78 | 76.79 | 75.81 | 76.15 | 17,241,090 | -0.28(-0.37%) |
Feb 11, 2015 | 75.01 | 76.67 | 74.95 | 76.43 | 20,853,076 | +1.32(+1.76%) |
Feb 10, 2015 | 74.77 | 75.26 | 74.42 | 75.11 | 15,822,459 | +0.75(+1.01%) |
Feb 09, 2015 | 73.97 | 74.75 | 73.37 | 74.36 | 16,201,288 | -0.03(-0.04%) |
Feb 06, 2015 | 75.60 | 75.62 | 74.17 | 74.39 | 21,233,500 | -1.14(-1.51%) |
Feb 05, 2015 | 75.63 | 75.90 | 75.13 | 75.53 | 15,050,860 | -0.01(-0.02%) |
Feb 04, 2015 | 75.01 | 76.27 | 74.93 | 75.55 | 20,282,646 | +0.23(+0.30%) |
Feb 03, 2015 | 75.11 | 75.50 | 73.78 | 75.32 | 26,957,636 | +0.41(+0.55%) |
Feb 02, 2015 | 76.03 | 76.06 | 73.67 | 74.91 | 41,969,408 | -0.92(-1.21%) |
Jan 30, 2015 | 77.92 | 78.08 | 75.68 | 75.83 | 42,694,744 | -2.09(-2.68%) |
Jan 29, 2015 | 76.77 | 77.94 | 74.13 | 77.92 | 60,864,144 | +1.76(+2.31%) |
Jan 28, 2015 | 76.82 | 77.56 | 75.92 | 76.16 | 52,872,980 | +0.46(+0.61%) |
Jan 27, 2015 | 76.63 | 76.80 | 76.03 | 75.70 | 20,059,110 | -1.71(-2.21%) |
Jan 26, 2015 | 77.90 | 78.39 | 77.21 | 77.41 | 19,262,972 | -0.33(-0.43%) |
Jan 23, 2015 | 77.57 | 78.11 | 76.96 | 77.75 | 16,764,271 | +0.18(+0.23%) |
Jan 22, 2015 | 77.09 | 77.67 | 76.60 | 77.57 | 19,518,932 | +0.91(+1.19%) |
Jan 21, 2015 | 76.08 | 77.22 | 75.77 | 76.66 | 25,109,586 | +0.50(+0.66%) |
Jan 20, 2015 | 75.64 | 76.23 | 74.74 | 76.16 | 22,798,314 | +1.06(+1.41%) |
Jan 16, 2015 | 73.96 | 75.10 | 75.10 | 75.10 | 21,814,622 | +1.13(+1.53%) |
Jan 15, 2015 | 76.32 | 76.49 | 73.46 | 73.97 | 34,127,996 | -2.23(-2.92%) |
Jan 14, 2015 | 76.34 | 77.12 | 75.95 | 76.20 | 25,878,300 | -0.17(-0.22%) |
Jan 13, 2015 | 77.15 | 78.00 | 75.77 | 76.37 | 25,192,590 | -0.27(-0.35%) |
Jan 12, 2015 | 77.76 | 77.92 | 76.13 | 76.64 | 19,174,598 | -1.02(-1.31%) |
Jan 09, 2015 | 78.12 | 78.54 | 77.12 | 77.66 | 21,179,456 | -0.43(-0.56%) |
Jan 08, 2015 | 76.66 | 78.15 | 76.00 | 78.09 | 23,961,084 | +2.02(+2.66%) |
Jan 07, 2015 | 76.68 | 77.28 | 75.74 | 76.07 | 22,054,654 | +0.00(+0.00%) |
Jan 06, 2015 | 77.15 | 77.51 | 75.29 | 76.07 | 27,410,596 | -1.04(-1.35%) |
Jan 05, 2015 | 77.90 | 79.16 | 76.78 | 77.11 | 26,429,814 | -1.26(-1.61%) |