Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 81.34 | 81.96 | 80.33 | 80.64 | 1,611,691 | -1.31(-1.60%) |
Mar 30, 2015 | 81.08 | 82.31 | 81.08 | 81.96 | 428,343 | +0.96(+1.19%) |
Mar 27, 2015 | 80.90 | 81.39 | 80.73 | 80.99 | 608,948 | +0.09(+0.11%) |
Mar 26, 2015 | 81.61 | 81.67 | 80.64 | 80.90 | 796,650 | -0.61(-0.75%) |
Mar 25, 2015 | 82.04 | 82.48 | 81.52 | 81.52 | 597,864 | -0.44(-0.53%) |
Mar 24, 2015 | 82.04 | 82.75 | 81.78 | 81.96 | 928,391 | -0.39(-0.48%) |
Mar 23, 2015 | 81.61 | 82.75 | 81.61 | 82.35 | 499,604 | +0.75(+0.91%) |
Mar 20, 2015 | 81.34 | 81.78 | 80.99 | 81.61 | 987,761 | +0.44(+0.54%) |
Mar 19, 2015 | 80.99 | 81.43 | 80.90 | 81.17 | 362,123 | -0.18(-0.22%) |
Mar 18, 2015 | 81.17 | 81.43 | 80.73 | 81.34 | 1,464,999 | +0.09(+0.11%) |
Mar 17, 2015 | 81.08 | 81.74 | 80.82 | 81.26 | 877,256 | -0.09(-0.11%) |
Mar 16, 2015 | 80.99 | 81.43 | 80.64 | 81.34 | 630,617 | +0.66(+0.81%) |
Mar 13, 2015 | 81.34 | 81.47 | 80.47 | 80.69 | 955,395 | -0.83(-1.02%) |
Mar 12, 2015 | 80.90 | 81.87 | 80.90 | 81.52 | 778,993 | +0.35(+0.43%) |
Mar 11, 2015 | 81.17 | 81.69 | 80.90 | 81.17 | 711,686 | +0.00(+0.00%) |
Mar 10, 2015 | 81.08 | 81.43 | 80.90 | 81.17 | 755,809 | -0.35(-0.43%) |
Mar 09, 2015 | 81.69 | 81.69 | 80.99 | 81.52 | 1,175,378 | +0.00(+0.00%) |
Mar 06, 2015 | 81.52 | 82.04 | 80.64 | 81.52 | 969,339 | -0.35(-0.43%) |
Mar 05, 2015 | 82.48 | 82.75 | 81.87 | 81.87 | 768,762 | -0.96(-1.16%) |
Mar 04, 2015 | 82.75 | 82.88 | 82.13 | 82.83 | 938,683 | -0.04(-0.05%) |
Mar 03, 2015 | 82.31 | 83.01 | 82.31 | 82.88 | 1,054,294 | -0.04(-0.05%) |
Mar 02, 2015 | 81.87 | 83.01 | 81.78 | 82.92 | 472,206 | +0.79(+0.96%) |
Feb 27, 2015 | 81.43 | 82.57 | 80.90 | 82.13 | 822,042 | +0.61(+0.75%) |
Feb 26, 2015 | 81.87 | 82.04 | 80.90 | 81.52 | 1,328,697 | -0.35(-0.43%) |
Feb 25, 2015 | 82.48 | 83.18 | 81.78 | 81.87 | 2,233,363 | -0.79(-0.95%) |
Feb 24, 2015 | 81.96 | 83.45 | 81.96 | 82.66 | 3,155,552 | -0.09(-0.11%) |
Feb 23, 2015 | 83.10 | 83.36 | 81.96 | 82.75 | 1,440,550 | -0.44(-0.53%) |
Feb 20, 2015 | 83.71 | 83.71 | 82.70 | 83.18 | 1,425,145 | -0.44(-0.52%) |
Feb 19, 2015 | 84.67 | 84.94 | 83.45 | 83.62 | 1,655,962 | -1.23(-1.45%) |
Feb 18, 2015 | 84.41 | 85.02 | 84.24 | 84.85 | 1,033,257 | +0.09(+0.10%) |
Feb 17, 2015 | 83.80 | 84.85 | 83.80 | 84.76 | 1,190,038 | +0.70(+0.83%) |
Feb 13, 2015 | 84.15 | 84.06 | 84.06 | 84.06 | 1,640,939 | -0.18(-0.21%) |
Feb 12, 2015 | 84.15 | 84.41 | 83.62 | 84.24 | 1,647,248 | +0.35(+0.42%) |
Feb 11, 2015 | 83.71 | 84.37 | 83.36 | 83.88 | 1,913,463 | +0.18(+0.21%) |
Feb 10, 2015 | 84.06 | 84.32 | 83.49 | 83.71 | 2,520,215 | -0.44(-0.52%) |
Feb 09, 2015 | 82.83 | 84.32 | 82.83 | 84.15 | 1,713,910 | +1.05(+1.27%) |
Feb 06, 2015 | 84.41 | 85.64 | 82.83 | 83.10 | 2,581,380 | -1.40(-1.66%) |
Feb 05, 2015 | 82.57 | 84.85 | 82.04 | 84.50 | 3,996,387 | +1.36(+1.63%) |
Feb 04, 2015 | 84.15 | 84.41 | 81.52 | 83.14 | 17,046,830 | +1.80(+2.21%) |
Feb 03, 2015 | 78.36 | 81.69 | 77.14 | 81.34 | 6,345,359 | +14.46(+21.63%) |
Feb 02, 2015 | 67.06 | 67.49 | 65.13 | 66.88 | 799,911 | +0.26(+0.39%) |
Jan 30, 2015 | 68.81 | 68.98 | 66.09 | 66.62 | 743,609 | -2.67(-3.86%) |
Jan 29, 2015 | 68.19 | 69.42 | 67.49 | 69.29 | 519,971 | +1.27(+1.87%) |
Jan 28, 2015 | 70.12 | 70.82 | 67.49 | 68.02 | 694,265 | -1.40(-2.02%) |
Jan 27, 2015 | 68.81 | 70.47 | 68.19 | 69.42 | 596,926 | -0.70(-1.00%) |
Jan 26, 2015 | 68.19 | 70.39 | 68.19 | 70.12 | 432,520 | +1.58(+2.30%) |
Jan 23, 2015 | 69.60 | 70.08 | 68.11 | 68.55 | 589,037 | -0.96(-1.39%) |
Jan 22, 2015 | 67.49 | 69.51 | 66.62 | 69.51 | 542,319 | +2.37(+3.52%) |
Jan 21, 2015 | 67.41 | 68.11 | 66.27 | 67.14 | 444,316 | -0.26(-0.39%) |
Jan 20, 2015 | 70.56 | 70.91 | 66.62 | 67.41 | 1,439,417 | -3.07(-4.35%) |
Jan 16, 2015 | 68.11 | 70.56 | 67.76 | 70.47 | 645,311 | +2.10(+3.08%) |
Jan 15, 2015 | 71.00 | 71.79 | 66.88 | 68.37 | 1,136,877 | -2.94(-4.12%) |
Jan 14, 2015 | 69.42 | 71.61 | 68.37 | 71.31 | 1,147,279 | +2.06(+2.97%) |
Jan 13, 2015 | 70.91 | 72.67 | 68.90 | 69.25 | 755,127 | -1.49(-2.11%) |
Jan 12, 2015 | 70.65 | 71.53 | 69.07 | 70.74 | 729,528 | -0.18(-0.25%) |
Jan 09, 2015 | 72.31 | 73.32 | 70.82 | 70.91 | 879,927 | -1.67(-2.29%) |
Jan 08, 2015 | 72.84 | 75.12 | 72.23 | 72.58 | 1,160,160 | +0.70(+0.98%) |
Jan 07, 2015 | 72.67 | 73.63 | 71.09 | 71.88 | 716,685 | -0.22(-0.30%) |
Jan 06, 2015 | 73.02 | 73.63 | 70.56 | 72.10 | 777,832 | -0.66(-0.90%) |
Jan 05, 2015 | 73.19 | 74.42 | 71.79 | 72.75 | 993,745 | -1.14(-1.54%) |