Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 73.11 | 74.59 | 72.94 | 73.94 | 2,555,952 | +0.34(+0.46%) |
Mar 30, 2015 | 73.51 | 73.86 | 73.10 | 73.60 | 1,880,790 | +0.29(+0.40%) |
Mar 27, 2015 | 72.72 | 73.46 | 72.56 | 73.31 | 2,085,213 | +0.34(+0.47%) |
Mar 26, 2015 | 72.43 | 73.36 | 72.12 | 72.97 | 2,965,546 | -0.16(-0.22%) |
Mar 25, 2015 | 75.50 | 75.52 | 73.12 | 73.13 | 3,444,525 | -2.32(-3.07%) |
Mar 24, 2015 | 76.11 | 76.42 | 75.38 | 75.45 | 2,782,843 | -0.90(-1.18%) |
Mar 23, 2015 | 77.11 | 77.30 | 76.34 | 76.35 | 1,754,089 | -1.01(-1.31%) |
Mar 20, 2015 | 77.67 | 77.96 | 76.81 | 77.36 | 3,577,649 | +0.22(+0.29%) |
Mar 19, 2015 | 76.48 | 77.38 | 75.29 | 77.14 | 3,519,003 | +0.25(+0.33%) |
Mar 18, 2015 | 75.50 | 78.32 | 74.75 | 76.89 | 10,509,371 | -2.77(-3.48%) |
Mar 17, 2015 | 78.22 | 79.87 | 78.18 | 79.66 | 5,706,509 | +1.33(+1.70%) |
Mar 16, 2015 | 78.21 | 78.59 | 77.80 | 78.33 | 1,851,017 | +0.71(+0.91%) |
Mar 13, 2015 | 77.18 | 78.06 | 76.62 | 77.62 | 2,202,818 | +0.22(+0.28%) |
Mar 12, 2015 | 76.14 | 77.44 | 75.97 | 77.40 | 1,682,776 | +1.39(+1.83%) |
Mar 11, 2015 | 75.91 | 76.78 | 75.68 | 76.01 | 1,692,240 | +0.01(+0.01%) |
Mar 10, 2015 | 77.25 | 77.29 | 75.99 | 76.00 | 2,621,218 | -1.93(-2.47%) |
Mar 09, 2015 | 77.76 | 78.24 | 77.43 | 77.93 | 2,010,928 | +0.38(+0.49%) |
Mar 06, 2015 | 78.19 | 78.50 | 77.05 | 77.55 | 2,537,112 | -1.07(-1.36%) |
Mar 05, 2015 | 77.60 | 78.71 | 77.30 | 78.62 | 1,850,110 | +0.99(+1.28%) |
Mar 04, 2015 | 78.71 | 78.99 | 77.13 | 77.63 | 2,393,581 | -1.36(-1.72%) |
Mar 03, 2015 | 79.63 | 79.99 | 78.97 | 78.99 | 1,617,017 | -0.80(-1.00%) |
Mar 02, 2015 | 79.14 | 79.79 | 78.72 | 79.79 | 1,497,669 | +0.69(+0.87%) |
Feb 27, 2015 | 79.24 | 80.30 | 78.93 | 79.10 | 3,115,789 | +0.14(+0.18%) |
Feb 26, 2015 | 78.32 | 79.07 | 78.02 | 78.96 | 1,545,940 | +0.89(+1.14%) |
Feb 25, 2015 | 77.76 | 78.44 | 77.47 | 78.07 | 1,256,415 | +0.39(+0.50%) |
Feb 24, 2015 | 78.03 | 78.03 | 77.08 | 77.68 | 1,954,329 | -0.42(-0.54%) |
Feb 23, 2015 | 78.65 | 78.69 | 77.79 | 78.10 | 1,455,823 | -0.45(-0.57%) |
Feb 20, 2015 | 77.76 | 78.56 | 77.20 | 78.55 | 1,626,881 | +0.82(+1.05%) |
Feb 19, 2015 | 77.42 | 77.94 | 77.20 | 77.73 | 1,556,077 | +0.00(+0.00%) |
Feb 18, 2015 | 77.02 | 78.00 | 76.80 | 77.73 | 1,683,362 | +0.60(+0.78%) |
Feb 17, 2015 | 76.67 | 77.22 | 76.31 | 77.13 | 1,986,617 | +0.62(+0.81%) |
Feb 13, 2015 | 74.98 | 76.51 | 76.51 | 76.51 | 3,819,300 | +1.92(+2.57%) |
Feb 12, 2015 | 73.60 | 74.75 | 73.31 | 74.59 | 2,243,474 | +1.58(+2.16%) |
Feb 11, 2015 | 72.78 | 73.14 | 72.35 | 73.01 | 1,600,855 | +0.25(+0.34%) |
Feb 10, 2015 | 72.94 | 73.19 | 72.11 | 72.76 | 1,696,213 | +0.43(+0.59%) |
Feb 09, 2015 | 72.09 | 72.98 | 72.04 | 72.33 | 1,628,899 | -0.21(-0.29%) |
Feb 06, 2015 | 73.18 | 73.62 | 72.24 | 72.54 | 1,367,371 | -0.56(-0.77%) |
Feb 05, 2015 | 72.47 | 73.18 | 72.32 | 73.10 | 1,438,782 | +0.82(+1.13%) |
Feb 04, 2015 | 71.79 | 72.62 | 71.78 | 72.28 | 2,165,414 | +0.36(+0.50%) |
Feb 03, 2015 | 71.54 | 71.97 | 71.00 | 71.92 | 1,555,876 | +0.81(+1.14%) |
Feb 02, 2015 | 70.44 | 71.20 | 69.04 | 71.11 | 2,380,959 | +0.98(+1.40%) |
Jan 30, 2015 | 71.32 | 71.49 | 70.06 | 70.13 | 2,331,834 | -1.51(-2.11%) |
Jan 29, 2015 | 70.03 | 71.82 | 69.81 | 71.64 | 2,538,051 | +1.39(+1.98%) |
Jan 28, 2015 | 71.54 | 71.84 | 70.07 | 70.25 | 2,281,065 | -1.21(-1.69%) |
Jan 27, 2015 | 71.71 | 72.36 | 71.48 | 71.46 | 1,798,640 | -1.28(-1.76%) |
Jan 26, 2015 | 72.61 | 73.15 | 71.68 | 72.74 | 3,593,663 | -1.32(-1.78%) |
Jan 23, 2015 | 73.44 | 74.40 | 73.06 | 74.06 | 1,851,700 | +0.58(+0.79%) |
Jan 22, 2015 | 71.90 | 73.65 | 70.90 | 73.48 | 2,178,508 | +1.94(+2.71%) |
Jan 21, 2015 | 71.16 | 71.89 | 70.37 | 71.54 | 1,787,889 | +0.05(+0.07%) |
Jan 20, 2015 | 71.79 | 71.99 | 70.58 | 71.49 | 1,592,770 | -0.24(-0.33%) |
Jan 16, 2015 | 70.03 | 71.85 | 70.03 | 71.73 | 2,375,295 | +1.44(+2.05%) |
Jan 15, 2015 | 71.71 | 71.75 | 70.16 | 70.29 | 2,839,158 | +0.30(+0.43%) |
Jan 14, 2015 | 69.88 | 70.40 | 68.98 | 69.99 | 1,886,635 | -0.60(-0.85%) |
Jan 13, 2015 | 71.95 | 72.96 | 69.95 | 70.59 | 2,103,821 | -0.53(-0.75%) |
Jan 12, 2015 | 72.13 | 72.26 | 70.75 | 71.12 | 1,328,577 | -0.72(-1.00%) |
Jan 09, 2015 | 72.89 | 73.13 | 71.63 | 71.84 | 1,730,255 | -1.08(-1.47%) |
Jan 08, 2015 | 71.40 | 73.06 | 71.31 | 72.92 | 2,612,677 | +1.81(+2.54%) |
Jan 07, 2015 | 70.77 | 71.29 | 70.42 | 71.11 | 2,378,276 | +0.58(+0.82%) |
Jan 06, 2015 | 71.95 | 72.10 | 69.88 | 70.53 | 2,895,356 | -1.45(-2.01%) |
Jan 05, 2015 | 72.21 | 72.43 | 71.57 | 71.98 | 2,405,286 | -0.36(-0.50%) |