Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 72.38 | 72.70 | 72.15 | 72.27 | 3,645,877 | -0.25(-0.34%) |
Mar 30, 2015 | 72.37 | 72.85 | 72.29 | 72.52 | 3,337,217 | +0.51(+0.70%) |
Mar 27, 2015 | 72.12 | 72.23 | 71.81 | 72.01 | 3,362,578 | -0.04(-0.05%) |
Mar 26, 2015 | 72.44 | 72.44 | 71.87 | 72.05 | 4,397,882 | -0.61(-0.84%) |
Mar 25, 2015 | 74.07 | 74.16 | 72.61 | 72.66 | 4,672,702 | -1.34(-1.81%) |
Mar 24, 2015 | 74.36 | 74.61 | 73.88 | 74.00 | 3,562,668 | -0.46(-0.62%) |
Mar 23, 2015 | 74.68 | 74.90 | 74.46 | 74.46 | 3,583,163 | -0.28(-0.37%) |
Mar 20, 2015 | 74.77 | 75.06 | 74.52 | 74.74 | 5,549,697 | +0.25(+0.34%) |
Mar 19, 2015 | 74.62 | 74.99 | 74.46 | 74.48 | 2,854,949 | -0.26(-0.35%) |
Mar 18, 2015 | 73.74 | 74.98 | 73.36 | 74.75 | 4,045,454 | +0.49(+0.66%) |
Mar 17, 2015 | 74.38 | 74.70 | 74.22 | 74.25 | 2,665,712 | -0.49(-0.66%) |
Mar 16, 2015 | 73.59 | 74.85 | 73.52 | 74.75 | 3,640,674 | +1.29(+1.76%) |
Mar 13, 2015 | 74.15 | 74.35 | 72.95 | 73.46 | 4,627,033 | -0.85(-1.14%) |
Mar 12, 2015 | 74.00 | 74.37 | 73.86 | 74.31 | 2,617,891 | +0.71(+0.96%) |
Mar 11, 2015 | 74.19 | 74.50 | 73.58 | 73.60 | 4,130,376 | -0.56(-0.75%) |
Mar 10, 2015 | 74.55 | 74.86 | 74.15 | 74.16 | 4,801,095 | -0.81(-1.07%) |
Mar 09, 2015 | 75.13 | 75.64 | 74.92 | 74.96 | 4,831,592 | -0.05(-0.07%) |
Mar 06, 2015 | 74.83 | 75.46 | 74.68 | 75.01 | 4,035,420 | -0.07(-0.10%) |
Mar 05, 2015 | 75.05 | 75.26 | 74.79 | 75.09 | 3,473,229 | +0.22(+0.30%) |
Mar 04, 2015 | 75.30 | 75.67 | 74.78 | 74.86 | 6,046,659 | -0.81(-1.06%) |
Mar 03, 2015 | 75.58 | 75.97 | 75.44 | 75.67 | 3,712,216 | -0.32(-0.42%) |
Mar 02, 2015 | 75.84 | 76.32 | 75.66 | 75.99 | 3,106,062 | +0.15(+0.20%) |
Feb 27, 2015 | 75.90 | 76.37 | 75.82 | 75.84 | 2,858,313 | -0.10(-0.13%) |
Feb 26, 2015 | 75.80 | 76.18 | 75.67 | 75.94 | 2,851,948 | -0.07(-0.10%) |
Feb 25, 2015 | 76.38 | 76.48 | 75.86 | 76.01 | 2,970,957 | -0.27(-0.35%) |
Feb 24, 2015 | 75.86 | 76.36 | 75.77 | 76.28 | 3,642,941 | +0.41(+0.54%) |
Feb 23, 2015 | 76.11 | 76.11 | 75.63 | 75.87 | 2,318,027 | -0.14(-0.19%) |
Feb 20, 2015 | 75.66 | 76.08 | 75.26 | 76.01 | 4,576,895 | +0.19(+0.26%) |
Feb 19, 2015 | 76.09 | 76.39 | 75.77 | 75.82 | 3,266,477 | -0.14(-0.19%) |
Feb 18, 2015 | 75.88 | 76.09 | 75.54 | 75.96 | 3,171,224 | +0.08(+0.11%) |
Feb 17, 2015 | 75.43 | 76.11 | 75.25 | 75.88 | 5,152,239 | +0.53(+0.71%) |
Feb 13, 2015 | 74.89 | 75.35 | 75.35 | 75.35 | 2,845,126 | +0.28(+0.37%) |
Feb 12, 2015 | 74.67 | 75.26 | 74.44 | 75.06 | 4,027,991 | +0.37(+0.50%) |
Feb 11, 2015 | 74.84 | 75.33 | 74.41 | 74.69 | 3,819,046 | -0.13(-0.17%) |
Feb 10, 2015 | 74.64 | 74.99 | 74.13 | 74.82 | 3,712,521 | +0.46(+0.62%) |
Feb 09, 2015 | 74.26 | 74.75 | 73.93 | 74.36 | 3,546,162 | -0.16(-0.21%) |
Feb 06, 2015 | 74.86 | 75.18 | 74.26 | 74.52 | 4,006,096 | -0.58(-0.78%) |
Feb 05, 2015 | 74.75 | 75.68 | 74.54 | 75.10 | 5,439,720 | +0.69(+0.93%) |
Feb 04, 2015 | 74.07 | 74.95 | 73.90 | 74.41 | 5,780,208 | -0.03(-0.04%) |
Feb 03, 2015 | 74.68 | 75.24 | 73.46 | 74.44 | 7,538,394 | +0.33(+0.44%) |
Feb 02, 2015 | 73.28 | 74.21 | 72.79 | 74.12 | 5,147,255 | +0.95(+1.31%) |
Jan 30, 2015 | 73.68 | 74.13 | 73.14 | 73.16 | 7,992,649 | -1.17(-1.57%) |
Jan 29, 2015 | 73.47 | 74.54 | 72.76 | 74.33 | 6,278,466 | +0.83(+1.13%) |
Jan 28, 2015 | 74.88 | 75.44 | 73.43 | 73.50 | 7,404,724 | -1.15(-1.54%) |
Jan 27, 2015 | 74.44 | 75.46 | 74.44 | 74.65 | 6,438,371 | -1.11(-1.47%) |
Jan 26, 2015 | 75.28 | 75.87 | 73.73 | 75.76 | 14,729,689 | -0.43(-0.56%) |
Jan 23, 2015 | 76.76 | 77.71 | 76.02 | 76.19 | 26,040,286 | -8.38(-9.91%) |
Jan 22, 2015 | 83.24 | 84.68 | 82.83 | 84.57 | 4,063,808 | +1.90(+2.30%) |
Jan 21, 2015 | 82.25 | 83.14 | 82.01 | 82.67 | 2,897,179 | +0.27(+0.33%) |
Jan 20, 2015 | 82.07 | 82.62 | 81.31 | 82.39 | 5,572,395 | +0.75(+0.92%) |
Jan 16, 2015 | 80.91 | 81.68 | 80.28 | 81.65 | 6,072,879 | +0.75(+0.92%) |
Jan 15, 2015 | 80.96 | 81.69 | 80.71 | 80.90 | 3,846,532 | -0.06(-0.07%) |
Jan 14, 2015 | 80.70 | 81.19 | 80.27 | 80.96 | 4,027,155 | -0.55(-0.67%) |
Jan 13, 2015 | 81.79 | 82.81 | 81.00 | 81.50 | 4,372,120 | +0.35(+0.43%) |
Jan 12, 2015 | 81.36 | 81.87 | 80.76 | 81.16 | 2,969,522 | +0.03(+0.04%) |
Jan 09, 2015 | 81.74 | 81.90 | 80.77 | 81.13 | 2,783,218 | -0.60(-0.73%) |
Jan 08, 2015 | 80.90 | 81.89 | 80.90 | 81.73 | 3,889,489 | +1.44(+1.80%) |
Jan 07, 2015 | 80.14 | 80.51 | 79.64 | 80.28 | 2,633,641 | +0.74(+0.93%) |
Jan 06, 2015 | 80.07 | 80.59 | 78.85 | 79.54 | 5,153,213 | -0.53(-0.66%) |
Jan 05, 2015 | 81.42 | 81.42 | 79.91 | 80.07 | 4,758,257 | -1.64(-2.00%) |