Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 85.46 | 86.34 | 84.14 | 84.36 | 4,498,089 | -1.58(-1.84%) |
Mar 30, 2015 | 85.91 | 86.77 | 85.07 | 85.94 | 5,492,557 | +1.12(+1.32%) |
Mar 27, 2015 | 80.33 | 85.43 | 80.29 | 84.83 | 11,342,915 | +4.97(+6.22%) |
Mar 26, 2015 | 78.94 | 80.23 | 75.75 | 79.86 | 16,133,278 | -2.17(-2.65%) |
Mar 25, 2015 | 86.89 | 87.08 | 80.71 | 82.03 | 12,231,489 | -5.06(-5.81%) |
Mar 24, 2015 | 87.50 | 88.16 | 86.14 | 87.08 | 4,245,805 | -0.26(-0.29%) |
Mar 23, 2015 | 87.76 | 88.21 | 87.27 | 87.34 | 4,193,076 | -0.25(-0.28%) |
Mar 20, 2015 | 85.95 | 87.72 | 85.62 | 87.59 | 4,803,309 | +2.13(+2.49%) |
Mar 19, 2015 | 83.64 | 85.64 | 83.47 | 85.46 | 4,813,577 | +2.10(+2.52%) |
Mar 18, 2015 | 83.11 | 83.86 | 81.84 | 83.36 | 4,323,384 | -0.16(-0.20%) |
Mar 17, 2015 | 82.83 | 83.64 | 81.66 | 83.52 | 3,965,371 | +0.45(+0.55%) |
Mar 16, 2015 | 80.02 | 83.14 | 80.02 | 83.07 | 5,472,598 | +3.31(+4.15%) |
Mar 13, 2015 | 79.47 | 80.23 | 79.08 | 79.75 | 4,263,280 | +0.05(+0.06%) |
Mar 12, 2015 | 79.19 | 79.96 | 78.69 | 79.70 | 4,656,072 | +0.57(+0.72%) |
Mar 11, 2015 | 79.08 | 80.12 | 78.82 | 79.14 | 47,445,640 | +0.86(+1.10%) |
Mar 10, 2015 | 79.62 | 79.81 | 77.37 | 78.28 | 6,226,013 | -0.79(-0.99%) |
Mar 09, 2015 | 78.06 | 79.33 | 77.81 | 79.06 | 3,048,996 | +1.17(+1.50%) |
Mar 06, 2015 | 78.51 | 78.81 | 77.09 | 77.89 | 3,969,326 | -0.69(-0.87%) |
Mar 05, 2015 | 77.72 | 78.83 | 77.49 | 78.58 | 3,500,378 | +1.20(+1.55%) |
Mar 04, 2015 | 75.98 | 77.42 | 76.17 | 77.38 | 3,345,759 | +1.21(+1.59%) |
Mar 03, 2015 | 78.07 | 78.29 | 76.15 | 76.17 | 5,313,177 | -2.05(-2.62%) |
Mar 02, 2015 | 75.74 | 78.29 | 75.63 | 78.22 | 4,025,467 | +2.90(+3.85%) |
Feb 27, 2015 | 76.34 | 76.72 | 74.95 | 75.32 | 2,555,652 | -0.71(-0.94%) |
Feb 26, 2015 | 75.92 | 76.98 | 74.95 | 76.03 | 4,636,976 | +0.73(+0.97%) |
Feb 25, 2015 | 75.75 | 76.33 | 74.91 | 75.30 | 3,616,660 | -0.39(-0.51%) |
Feb 24, 2015 | 73.81 | 75.76 | 72.87 | 75.69 | 4,421,914 | +1.87(+2.53%) |
Feb 23, 2015 | 72.86 | 73.89 | 72.23 | 73.82 | 3,982,766 | +1.46(+2.02%) |
Feb 20, 2015 | 71.08 | 72.44 | 71.08 | 72.36 | 2,733,303 | +1.07(+1.50%) |
Feb 19, 2015 | 70.78 | 71.52 | 70.54 | 71.29 | 2,033,428 | +0.43(+0.61%) |
Feb 18, 2015 | 71.13 | 71.21 | 70.30 | 70.86 | 1,922,854 | -0.16(-0.22%) |
Feb 17, 2015 | 70.11 | 71.22 | 69.91 | 71.02 | 2,175,208 | +0.76(+1.09%) |
Feb 13, 2015 | 71.19 | 70.25 | 70.25 | 70.25 | 3,073,269 | -0.49(-0.69%) |
Feb 12, 2015 | 71.31 | 71.45 | 69.92 | 70.74 | 2,621,623 | +0.05(+0.07%) |
Feb 11, 2015 | 70.43 | 71.01 | 69.69 | 70.69 | 2,847,737 | +0.62(+0.88%) |
Feb 10, 2015 | 68.77 | 70.17 | 67.69 | 70.07 | 3,763,409 | +2.20(+3.24%) |
Feb 09, 2015 | 69.21 | 69.41 | 66.26 | 67.87 | 6,380,019 | -2.03(-2.90%) |
Feb 06, 2015 | 69.85 | 71.27 | 69.26 | 69.90 | 3,412,256 | +0.03(+0.05%) |
Feb 05, 2015 | 70.90 | 70.90 | 69.11 | 69.87 | 3,848,256 | -0.77(-1.09%) |
Feb 04, 2015 | 69.89 | 71.11 | 69.85 | 70.64 | 2,819,388 | +0.03(+0.04%) |
Feb 03, 2015 | 70.29 | 71.15 | 69.28 | 70.61 | 3,250,415 | +0.33(+0.46%) |
Feb 02, 2015 | 71.19 | 71.75 | 68.68 | 70.29 | 4,790,056 | -0.88(-1.24%) |
Jan 30, 2015 | 71.98 | 72.62 | 71.08 | 71.17 | 4,090,889 | -0.98(-1.35%) |
Jan 29, 2015 | 70.46 | 72.45 | 69.82 | 72.15 | 4,791,433 | +2.02(+2.88%) |
Jan 28, 2015 | 71.55 | 71.94 | 69.97 | 70.12 | 5,233,673 | +0.27(+0.38%) |
Jan 27, 2015 | 69.62 | 70.70 | 69.51 | 69.86 | 3,886,612 | -0.82(-1.16%) |
Jan 26, 2015 | 69.29 | 70.70 | 68.26 | 70.68 | 4,118,362 | +1.39(+2.00%) |
Jan 23, 2015 | 67.19 | 70.94 | 67.06 | 69.29 | 8,959,116 | +1.31(+1.93%) |
Jan 22, 2015 | 66.67 | 68.06 | 64.76 | 67.98 | 7,748,382 | +1.74(+2.63%) |
Jan 21, 2015 | 64.78 | 66.28 | 64.29 | 66.24 | 3,684,450 | +1.49(+2.30%) |
Jan 20, 2015 | 63.97 | 65.04 | 63.82 | 64.75 | 4,217,943 | +1.47(+2.32%) |
Jan 16, 2015 | 60.89 | 63.41 | 60.87 | 63.29 | 3,595,007 | +2.16(+3.54%) |
Jan 15, 2015 | 61.72 | 62.52 | 60.68 | 61.12 | 3,190,565 | -0.24(-0.38%) |
Jan 14, 2015 | 61.16 | 62.27 | 60.50 | 61.36 | 3,541,829 | -1.06(-1.70%) |
Jan 13, 2015 | 63.41 | 64.10 | 61.79 | 62.42 | 3,546,554 | +0.45(+0.72%) |
Jan 12, 2015 | 63.54 | 63.63 | 61.36 | 61.97 | 3,196,293 | -1.51(-2.38%) |
Jan 09, 2015 | 64.05 | 64.07 | 62.14 | 63.48 | 3,343,785 | -0.10(-0.16%) |
Jan 08, 2015 | 61.70 | 64.05 | 61.49 | 63.59 | 4,390,355 | +2.76(+4.54%) |
Jan 07, 2015 | 61.25 | 61.61 | 60.25 | 60.83 | 3,379,612 | +0.99(+1.65%) |
Jan 06, 2015 | 61.87 | 62.17 | 58.88 | 59.84 | 5,548,207 | -1.97(-3.19%) |
Jan 05, 2015 | 62.64 | 62.90 | 61.74 | 61.81 | 3,412,509 | -1.02(-1.62%) |