Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 72.70 | 72.84 | 71.29 | 71.33 | 18,648,638 | -1.86(-2.54%) |
Mar 30, 2015 | 73.50 | 73.90 | 72.38 | 73.19 | 13,712,142 | -0.23(-0.31%) |
Mar 27, 2015 | 73.42 | 74.22 | 73.37 | 73.42 | 12,127,892 | -0.05(-0.07%) |
Mar 26, 2015 | 72.06 | 74.01 | 71.67 | 73.47 | 15,033,107 | +0.88(+1.22%) |
Mar 25, 2015 | 74.14 | 74.95 | 72.53 | 72.59 | 21,498,082 | -1.13(-1.53%) |
Mar 24, 2015 | 73.05 | 74.76 | 72.74 | 73.72 | 16,212,027 | +0.84(+1.15%) |
Mar 23, 2015 | 72.53 | 73.56 | 72.15 | 72.88 | 24,735,884 | -1.48(-1.98%) |
Mar 20, 2015 | 74.15 | 74.66 | 73.93 | 74.36 | 23,609,892 | +0.62(+0.84%) |
Mar 19, 2015 | 72.90 | 73.95 | 72.72 | 73.74 | 12,698,604 | +0.84(+1.16%) |
Mar 18, 2015 | 72.89 | 73.12 | 71.63 | 72.89 | 17,870,654 | -0.12(-0.16%) |
Mar 17, 2015 | 73.27 | 73.96 | 72.41 | 73.01 | 13,626,429 | -0.63(-0.85%) |
Mar 16, 2015 | 72.69 | 73.85 | 72.52 | 73.64 | 14,476,953 | +1.23(+1.70%) |
Mar 13, 2015 | 72.39 | 73.40 | 71.88 | 72.41 | 10,744,420 | -0.23(-0.32%) |
Mar 12, 2015 | 72.42 | 73.09 | 71.88 | 72.64 | 11,495,446 | +0.70(+0.97%) |
Mar 11, 2015 | 72.06 | 72.79 | 71.79 | 71.94 | 12,388,888 | +0.10(+0.14%) |
Mar 10, 2015 | 72.60 | 73.09 | 71.75 | 71.84 | 17,508,756 | -1.85(-2.51%) |
Mar 09, 2015 | 73.81 | 74.13 | 72.83 | 73.69 | 12,842,727 | -0.32(-0.43%) |
Mar 06, 2015 | 74.87 | 75.42 | 73.93 | 74.01 | 11,911,942 | -1.17(-1.55%) |
Mar 05, 2015 | 75.18 | 75.93 | 74.67 | 75.17 | 11,899,576 | +0.26(+0.34%) |
Mar 04, 2015 | 74.21 | 75.66 | 74.72 | 74.92 | 12,185,011 | +0.20(+0.26%) |
Mar 03, 2015 | 75.48 | 75.53 | 74.25 | 74.72 | 11,445,998 | -0.76(-1.00%) |
Mar 02, 2015 | 75.82 | 75.82 | 74.73 | 75.47 | 10,554,332 | +0.22(+0.29%) |
Feb 27, 2015 | 75.80 | 75.85 | 74.66 | 75.26 | 10,922,951 | -0.48(-0.63%) |
Feb 26, 2015 | 75.82 | 76.22 | 75.09 | 75.74 | 9,207,057 | -0.17(-0.23%) |
Feb 25, 2015 | 76.21 | 76.33 | 75.53 | 75.91 | 10,000,013 | -0.20(-0.26%) |
Feb 24, 2015 | 76.03 | 76.63 | 75.61 | 76.11 | 10,768,319 | +0.14(+0.18%) |
Feb 23, 2015 | 74.84 | 76.32 | 74.84 | 75.97 | 12,269,748 | +1.38(+1.85%) |
Feb 20, 2015 | 74.45 | 74.86 | 74.09 | 74.59 | 13,709,324 | -0.09(-0.12%) |
Feb 19, 2015 | 75.16 | 75.82 | 74.54 | 74.68 | 12,651,969 | -0.88(-1.16%) |
Feb 18, 2015 | 75.42 | 75.70 | 74.88 | 75.55 | 10,258,736 | +0.07(+0.10%) |
Feb 17, 2015 | 74.19 | 75.49 | 74.08 | 75.48 | 14,839,762 | +1.41(+1.90%) |
Feb 13, 2015 | 73.61 | 74.07 | 74.07 | 74.07 | 15,249,117 | +0.80(+1.09%) |
Feb 12, 2015 | 73.14 | 73.93 | 72.40 | 73.27 | 14,653,424 | +0.60(+0.82%) |
Feb 11, 2015 | 71.69 | 73.61 | 71.54 | 72.68 | 19,982,958 | +1.21(+1.69%) |
Feb 10, 2015 | 71.06 | 71.78 | 70.60 | 71.47 | 15,810,104 | +1.03(+1.47%) |
Feb 09, 2015 | 70.52 | 71.72 | 70.24 | 70.44 | 17,409,670 | -0.42(-0.59%) |
Feb 06, 2015 | 72.49 | 73.11 | 70.62 | 70.86 | 29,640,972 | -1.76(-2.42%) |
Feb 05, 2015 | 71.91 | 73.36 | 70.73 | 72.62 | 28,379,064 | +1.07(+1.49%) |
Feb 04, 2015 | 71.91 | 72.84 | 69.64 | 71.55 | 81,682,152 | -6.36(-8.16%) |
Feb 03, 2015 | 77.57 | 78.00 | 75.67 | 77.91 | 26,869,406 | +0.72(+0.93%) |
Feb 02, 2015 | 77.12 | 77.92 | 75.91 | 77.19 | 19,190,676 | +0.99(+1.30%) |
Jan 30, 2015 | 75.84 | 76.51 | 75.40 | 76.20 | 18,720,696 | +0.47(+0.62%) |
Jan 29, 2015 | 74.51 | 75.97 | 73.47 | 75.73 | 11,563,133 | +1.26(+1.69%) |
Jan 28, 2015 | 76.56 | 76.69 | 74.40 | 74.47 | 15,887,572 | -1.88(-2.46%) |
Jan 27, 2015 | 77.01 | 77.79 | 76.22 | 76.35 | 14,223,560 | -1.51(-1.94%) |
Jan 26, 2015 | 76.23 | 78.34 | 76.23 | 77.86 | 14,154,509 | +1.14(+1.49%) |
Jan 23, 2015 | 75.89 | 77.13 | 75.45 | 76.72 | 13,197,675 | +0.29(+0.38%) |
Jan 22, 2015 | 75.70 | 76.46 | 73.82 | 76.43 | 17,828,186 | +1.13(+1.51%) |
Jan 21, 2015 | 74.90 | 76.38 | 74.56 | 75.29 | 16,933,628 | -0.15(-0.19%) |
Jan 20, 2015 | 73.52 | 75.63 | 72.80 | 75.44 | 25,893,742 | +2.23(+3.05%) |
Jan 16, 2015 | 70.82 | 73.34 | 70.56 | 73.21 | 19,394,124 | +2.41(+3.40%) |
Jan 15, 2015 | 72.18 | 72.97 | 70.68 | 70.80 | 15,723,452 | -1.35(-1.87%) |
Jan 14, 2015 | 69.78 | 72.76 | 69.57 | 72.15 | 22,186,416 | +1.49(+2.11%) |
Jan 13, 2015 | 74.04 | 74.06 | 69.24 | 70.66 | 37,181,376 | -2.91(-3.95%) |
Jan 12, 2015 | 74.76 | 75.12 | 73.24 | 73.57 | 17,504,526 | -0.73(-0.98%) |
Jan 09, 2015 | 75.25 | 75.47 | 73.96 | 74.30 | 20,275,100 | -0.07(-0.09%) |
Jan 08, 2015 | 73.27 | 74.47 | 72.90 | 74.36 | 25,821,470 | +2.05(+2.83%) |
Jan 07, 2015 | 72.19 | 72.62 | 71.56 | 72.31 | 22,502,302 | +1.33(+1.87%) |
Jan 06, 2015 | 71.58 | 72.21 | 69.85 | 70.98 | 30,758,878 | +0.63(+0.89%) |
Jan 05, 2015 | 69.23 | 71.77 | 67.73 | 70.35 | 37,797,440 | +1.36(+1.98%) |