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%) |
Jan 02, 2015 | 75.38 | 76.26 | 73.45 | 73.89 | 661,009 | -1.27(-1.69%) |
Dec 31, 2014 | 75.47 | 75.16 | 75.16 | 75.16 | 586,647 | -0.31(-0.41%) |
Dec 30, 2014 | 76.61 | 77.74 | 75.29 | 75.47 | 560,204 | -1.23(-1.60%) |
Dec 29, 2014 | 77.22 | 78.10 | 76.35 | 76.70 | 697,590 | -0.79(-1.02%) |
Dec 26, 2014 | 76.61 | 78.01 | 76.35 | 77.49 | 318,597 | +0.79(+1.03%) |
Dec 24, 2014 | 75.82 | 76.70 | 76.70 | 76.70 | 287,562 | +0.53(+0.69%) |
Dec 23, 2014 | 75.12 | 77.57 | 74.42 | 76.17 | 1,125,080 | +1.31(+1.76%) |
Dec 22, 2014 | 75.82 | 76.26 | 73.80 | 74.86 | 936,981 | -0.96(-1.27%) |
Dec 19, 2014 | 73.28 | 76.22 | 71.44 | 75.82 | 2,255,716 | +2.28(+3.10%) |
Dec 18, 2014 | 71.09 | 77.05 | 71.09 | 73.54 | 2,377,860 | +3.11(+4.42%) |
Dec 17, 2014 | 69.42 | 70.56 | 68.11 | 70.43 | 1,419,941 | +1.01(+1.45%) |
Dec 16, 2014 | 69.77 | 70.65 | 68.68 | 69.42 | 1,493,876 | +0.70(+1.02%) |
Dec 15, 2014 | 68.55 | 70.56 | 67.96 | 68.72 | 1,294,927 | +0.44(+0.64%) |
Dec 12, 2014 | 65.57 | 69.94 | 65.30 | 68.28 | 1,864,157 | +2.19(+3.32%) |
Dec 11, 2014 | 65.21 | 67.84 | 62.85 | 66.09 | 4,506,326 | +7.14(+12.12%) |
Dec 10, 2014 | 57.06 | 61.40 | 56.19 | 58.95 | 2,611,440 | +1.53(+2.67%) |
Dec 09, 2014 | 54.78 | 57.68 | 54.61 | 57.41 | 668,107 | +1.75(+3.15%) |
Dec 08, 2014 | 55.22 | 56.36 | 54.61 | 55.66 | 570,967 | +0.26(+0.47%) |
Dec 05, 2014 | 55.13 | 56.01 | 54.70 | 55.40 | 774,652 | +0.35(+0.64%) |
Dec 04, 2014 | 57.41 | 57.85 | 54.52 | 55.05 | 1,058,823 | -2.54(-4.41%) |
Dec 03, 2014 | 56.19 | 58.47 | 55.84 | 57.59 | 703,804 | +1.84(+3.30%) |
Dec 02, 2014 | 55.75 | 56.80 | 54.52 | 55.75 | 1,252,423 | +0.09(+0.16%) |
Dec 01, 2014 | 58.03 | 58.20 | 55.48 | 55.66 | 681,476 | -2.45(-4.22%) |
Nov 28, 2014 | 59.17 | 59.17 | 58.03 | 58.11 | 281,226 | +0.04(+0.08%) |
Nov 26, 2014 | 58.29 | 58.07 | 58.07 | 58.07 | 501,950 | -0.04(-0.08%) |
Nov 25, 2014 | 59.17 | 59.60 | 57.76 | 58.11 | 714,015 | -0.83(-1.41%) |
Nov 24, 2014 | 59.96 | 60.48 | 58.38 | 58.95 | 1,205,152 | -1.01(-1.68%) |
Nov 21, 2014 | 60.92 | 61.36 | 59.60 | 59.96 | 881,790 | -0.26(-0.44%) |
Nov 20, 2014 | 58.64 | 60.31 | 58.55 | 60.22 | 621,125 | +1.45(+2.46%) |
Nov 19, 2014 | 58.99 | 59.43 | 57.50 | 58.77 | 827,152 | +0.13(+0.22%) |
Nov 18, 2014 | 58.55 | 59.60 | 58.38 | 58.64 | 624,809 | +0.00(+0.00%) |
Nov 17, 2014 | 57.68 | 58.90 | 57.24 | 58.64 | 813,509 | -0.88(-1.47%) |
Nov 14, 2014 | 58.82 | 60.09 | 58.55 | 59.52 | 1,055,245 | +0.61(+1.04%) |
Nov 13, 2014 | 60.04 | 60.22 | 58.47 | 58.90 | 1,411,196 | -1.05(-1.75%) |
Nov 12, 2014 | 57.68 | 61.01 | 57.35 | 59.96 | 1,828,687 | +1.58(+2.70%) |
Nov 11, 2014 | 56.98 | 58.55 | 56.80 | 58.38 | 1,593,333 | +1.49(+2.62%) |
Nov 10, 2014 | 56.89 | 57.59 | 56.54 | 56.89 | 927,692 | -0.09(-0.15%) |
Nov 07, 2014 | 54.78 | 57.06 | 54.43 | 56.98 | 2,280,028 | +1.14(+2.04%) |
Nov 06, 2014 | 56.36 | 58.55 | 55.22 | 55.84 | 2,142,921 | -0.96(-1.70%) |
Nov 05, 2014 | 55.31 | 57.50 | 53.47 | 56.80 | 2,845,570 | +1.31(+2.37%) |
Nov 04, 2014 | 52.15 | 55.66 | 50.49 | 55.48 | 6,179,521 | +11.04(+24.85%) |
Nov 03, 2014 | 45.67 | 46.02 | 44.09 | 44.44 | 1,062,668 | -1.31(-2.87%) |
Oct 31, 2014 | 45.49 | 46.28 | 44.44 | 45.76 | 819,622 | +1.14(+2.55%) |
Oct 30, 2014 | 44.70 | 45.40 | 44.18 | 44.62 | 693,446 | -0.35(-0.78%) |
Oct 29, 2014 | 46.11 | 46.46 | 44.27 | 44.97 | 797,290 | -1.14(-2.47%) |
Oct 28, 2014 | 44.44 | 46.11 | 43.91 | 46.11 | 733,883 | +1.75(+3.95%) |
Oct 27, 2014 | 44.35 | 44.27 | 44.27 | 44.35 | 544,723 | +0.09(+0.20%) |
Oct 24, 2014 | 44.62 | 45.05 | 43.91 | 44.27 | 388,893 | -0.53(-1.17%) |
Oct 23, 2014 | 44.62 | 45.58 | 44.18 | 44.79 | 678,142 | +0.79(+1.79%) |
Oct 22, 2014 | 45.32 | 45.58 | 43.83 | 44.00 | 970,297 | -1.31(-2.90%) |
Oct 21, 2014 | 44.18 | 45.49 | 44.09 | 45.32 | 655,141 | +1.31(+2.99%) |
Oct 20, 2014 | 41.99 | 45.23 | 41.55 | 44.00 | 1,548,612 | +1.80(+4.26%) |
Oct 17, 2014 | 43.65 | 43.65 | 41.77 | 42.21 | 1,085,375 | -0.83(-1.93%) |
Oct 16, 2014 | 40.23 | 43.21 | 39.97 | 43.04 | 1,273,465 | +2.02(+4.91%) |
Oct 15, 2014 | 38.39 | 41.46 | 37.34 | 41.02 | 2,208,067 | +1.97(+5.05%) |
Oct 14, 2014 | 39.71 | 40.67 | 38.57 | 39.05 | 1,310,090 | +0.18(+0.45%) |
Oct 13, 2014 | 40.15 | 41.11 | 38.83 | 38.87 | 956,038 | -1.31(-3.27%) |
Oct 10, 2014 | 40.58 | 42.07 | 40.15 | 40.19 | 842,912 | -0.83(-2.03%) |
Oct 09, 2014 | 43.21 | 43.39 | 41.02 | 41.02 | 1,010,403 | -2.37(-5.45%) |
Oct 08, 2014 | 43.13 | 44.00 | 42.42 | 43.39 | 1,310,999 | +0.44(+1.02%) |
Oct 07, 2014 | 44.70 | 44.70 | 42.86 | 42.95 | 1,124,139 | -2.02(-4.48%) |
Oct 06, 2014 | 45.49 | 46.46 | 44.44 | 44.97 | 713,914 | -0.53(-1.16%) |
Oct 03, 2014 | 44.53 | 46.06 | 44.53 | 45.49 | 979,214 | +1.18(+2.67%) |
Oct 02, 2014 | 44.09 | 45.05 | 42.78 | 44.31 | 1,009,795 | +0.39(+0.90%) |
Oct 01, 2014 | 45.14 | 45.40 | 43.13 | 43.91 | 2,454,831 | -1.14(-2.53%) |
Sep 30, 2014 | 46.28 | 46.63 | 44.97 | 45.05 | 1,208,371 | -1.49(-3.20%) |
Sep 29, 2014 | 46.11 | 47.25 | 45.84 | 46.54 | 580,625 | +0.00(+0.00%) |