Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 85.43 | 86.31 | 84.11 | 84.34 | 4,499,492 | -1.58(-1.84%) |
Mar 30, 2015 | 85.88 | 86.75 | 85.04 | 85.92 | 5,494,270 | +1.12(+1.32%) |
Mar 27, 2015 | 80.30 | 85.40 | 80.27 | 84.80 | 11,346,452 | +4.97(+6.22%) |
Mar 26, 2015 | 78.91 | 80.20 | 75.72 | 79.83 | 16,138,309 | -2.17(-2.65%) |
Mar 25, 2015 | 86.87 | 87.06 | 80.69 | 82.00 | 12,235,304 | -5.05(-5.81%) |
Mar 24, 2015 | 87.47 | 88.13 | 86.11 | 87.06 | 4,247,129 | -0.26(-0.29%) |
Mar 23, 2015 | 87.73 | 88.18 | 87.25 | 87.31 | 4,194,384 | -0.25(-0.28%) |
Mar 20, 2015 | 85.92 | 87.69 | 85.59 | 87.56 | 4,804,807 | +2.13(+2.49%) |
Mar 19, 2015 | 83.62 | 85.61 | 83.44 | 85.43 | 4,815,078 | +2.10(+2.52%) |
Mar 18, 2015 | 83.08 | 83.83 | 81.81 | 83.33 | 4,324,733 | -0.16(-0.20%) |
Mar 17, 2015 | 82.81 | 83.62 | 81.63 | 83.50 | 3,966,608 | +0.45(+0.55%) |
Mar 16, 2015 | 79.99 | 83.11 | 79.99 | 83.04 | 5,474,305 | +3.31(+4.15%) |
Mar 13, 2015 | 79.45 | 80.21 | 79.06 | 79.73 | 4,264,609 | +0.05(+0.06%) |
Mar 12, 2015 | 79.16 | 79.93 | 78.66 | 79.68 | 4,657,524 | +0.57(+0.72%) |
Mar 11, 2015 | 79.05 | 80.10 | 78.79 | 79.11 | 47,460,432 | +0.86(+1.10%) |
Mar 10, 2015 | 79.59 | 79.79 | 77.34 | 78.25 | 6,227,955 | -0.79(-0.99%) |
Mar 09, 2015 | 78.04 | 79.31 | 77.78 | 79.04 | 3,049,947 | +1.17(+1.50%) |
Mar 06, 2015 | 78.48 | 78.78 | 77.07 | 77.87 | 3,970,563 | -0.69(-0.87%) |
Mar 05, 2015 | 77.70 | 78.80 | 77.46 | 78.55 | 3,501,469 | +1.20(+1.55%) |
Mar 04, 2015 | 75.95 | 77.39 | 76.14 | 77.36 | 3,346,802 | +1.21(+1.59%) |
Mar 03, 2015 | 78.05 | 78.27 | 76.12 | 76.14 | 5,314,834 | -2.05(-2.62%) |
Mar 02, 2015 | 75.71 | 78.26 | 75.61 | 78.19 | 4,026,722 | +2.90(+3.85%) |
Feb 27, 2015 | 76.31 | 76.69 | 74.92 | 75.29 | 2,556,449 | -0.71(-0.94%) |
Feb 26, 2015 | 75.89 | 76.96 | 74.92 | 76.00 | 4,638,422 | +0.73(+0.97%) |
Feb 25, 2015 | 75.72 | 76.31 | 74.89 | 75.28 | 3,617,788 | -0.39(-0.51%) |
Feb 24, 2015 | 73.79 | 75.74 | 72.85 | 75.66 | 4,423,293 | +1.87(+2.53%) |
Feb 23, 2015 | 72.84 | 73.87 | 72.20 | 73.80 | 3,984,008 | +1.46(+2.02%) |
Feb 20, 2015 | 71.05 | 72.42 | 71.05 | 72.33 | 2,734,156 | +1.07(+1.50%) |
Feb 19, 2015 | 70.76 | 71.50 | 70.52 | 71.26 | 2,034,062 | +0.43(+0.61%) |
Feb 18, 2015 | 71.11 | 71.19 | 70.28 | 70.84 | 1,923,454 | -0.16(-0.22%) |
Feb 17, 2015 | 70.08 | 71.20 | 69.89 | 70.99 | 2,175,886 | +0.76(+1.09%) |
Feb 13, 2015 | 71.17 | 70.23 | 70.23 | 70.23 | 3,074,228 | -0.49(-0.69%) |
Feb 12, 2015 | 71.29 | 71.43 | 69.90 | 70.72 | 2,622,440 | +0.05(+0.07%) |
Feb 11, 2015 | 70.41 | 70.99 | 69.67 | 70.67 | 2,848,625 | +0.62(+0.88%) |
Feb 10, 2015 | 68.75 | 70.15 | 67.66 | 70.05 | 3,764,583 | +2.20(+3.24%) |
Feb 09, 2015 | 69.18 | 69.39 | 66.24 | 67.85 | 6,382,009 | -2.03(-2.90%) |
Feb 06, 2015 | 69.83 | 71.25 | 69.23 | 69.88 | 3,413,320 | +0.03(+0.05%) |
Feb 05, 2015 | 70.87 | 70.87 | 69.09 | 69.84 | 3,849,456 | -0.77(-1.09%) |
Feb 04, 2015 | 69.87 | 71.09 | 69.83 | 70.62 | 2,820,268 | +0.03(+0.04%) |
Feb 03, 2015 | 70.26 | 71.13 | 69.26 | 70.59 | 3,251,429 | +0.33(+0.46%) |
Feb 02, 2015 | 71.16 | 71.73 | 68.66 | 70.26 | 4,791,550 | -0.88(-1.24%) |
Jan 30, 2015 | 71.96 | 72.60 | 71.06 | 71.15 | 4,092,165 | -0.98(-1.35%) |
Jan 29, 2015 | 70.44 | 72.43 | 69.80 | 72.12 | 4,792,928 | +2.02(+2.88%) |
Jan 28, 2015 | 71.53 | 71.92 | 69.95 | 70.10 | 5,235,306 | +0.27(+0.38%) |
Jan 27, 2015 | 69.60 | 70.68 | 69.48 | 69.84 | 3,887,824 | -0.82(-1.16%) |
Jan 26, 2015 | 69.27 | 70.68 | 68.23 | 70.66 | 4,119,647 | +1.39(+2.00%) |
Jan 23, 2015 | 67.17 | 70.92 | 67.04 | 69.27 | 8,961,911 | +1.31(+1.93%) |
Jan 22, 2015 | 66.65 | 68.04 | 64.74 | 67.96 | 7,750,799 | +1.74(+2.63%) |
Jan 21, 2015 | 64.76 | 66.26 | 64.27 | 66.22 | 3,685,600 | +1.49(+2.30%) |
Jan 20, 2015 | 63.95 | 65.02 | 63.80 | 64.73 | 4,219,259 | +1.46(+2.32%) |
Jan 16, 2015 | 60.88 | 63.39 | 60.85 | 63.27 | 3,596,128 | +2.16(+3.54%) |
Jan 15, 2015 | 61.70 | 62.50 | 60.66 | 61.10 | 3,191,560 | -0.24(-0.38%) |
Jan 14, 2015 | 61.14 | 62.25 | 60.48 | 61.34 | 3,542,934 | -1.06(-1.70%) |
Jan 13, 2015 | 63.39 | 64.08 | 61.77 | 62.40 | 3,547,661 | +0.45(+0.72%) |
Jan 12, 2015 | 63.52 | 63.61 | 61.34 | 61.95 | 3,197,290 | -1.51(-2.38%) |
Jan 09, 2015 | 64.03 | 64.05 | 62.12 | 63.46 | 3,344,828 | -0.10(-0.16%) |
Jan 08, 2015 | 61.68 | 64.03 | 61.47 | 63.57 | 4,391,725 | +2.76(+4.54%) |
Jan 07, 2015 | 61.23 | 61.59 | 60.23 | 60.81 | 3,380,667 | +0.99(+1.65%) |
Jan 06, 2015 | 61.85 | 62.15 | 58.86 | 59.82 | 5,549,938 | -1.97(-3.19%) |
Jan 05, 2015 | 62.62 | 62.88 | 61.72 | 61.79 | 3,413,574 | -1.02(-1.62%) |