Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 84.26 | 85.13 | 82.96 | 83.18 | 4,561,967 | -1.56(-1.84%) |
Mar 30, 2015 | 84.70 | 85.56 | 83.88 | 84.74 | 5,570,558 | +1.10(+1.32%) |
Mar 27, 2015 | 79.20 | 84.23 | 79.17 | 83.64 | 11,503,997 | +4.90(+6.22%) |
Mar 26, 2015 | 77.83 | 79.10 | 74.68 | 78.74 | 16,362,388 | -2.14(-2.65%) |
Mar 25, 2015 | 85.68 | 85.86 | 79.58 | 80.88 | 12,405,190 | -4.98(-5.81%) |
Mar 24, 2015 | 86.27 | 86.92 | 84.93 | 85.86 | 4,306,100 | -0.25(-0.29%) |
Mar 23, 2015 | 86.53 | 86.97 | 86.05 | 86.12 | 4,252,623 | -0.25(-0.28%) |
Mar 20, 2015 | 84.75 | 86.49 | 84.42 | 86.36 | 4,871,521 | +2.10(+2.49%) |
Mar 19, 2015 | 82.47 | 84.44 | 82.30 | 84.26 | 4,881,935 | +2.07(+2.52%) |
Mar 18, 2015 | 81.95 | 82.68 | 80.69 | 82.19 | 4,384,781 | -0.16(-0.20%) |
Mar 17, 2015 | 81.68 | 82.47 | 80.52 | 82.35 | 4,021,684 | +0.45(+0.55%) |
Mar 16, 2015 | 78.90 | 81.97 | 78.90 | 81.90 | 5,550,315 | +3.27(+4.15%) |
Mar 13, 2015 | 78.36 | 79.11 | 77.98 | 78.64 | 4,323,823 | +0.05(+0.06%) |
Mar 12, 2015 | 78.08 | 78.84 | 77.59 | 78.59 | 4,722,193 | +0.56(+0.72%) |
Mar 11, 2015 | 77.97 | 79.00 | 77.71 | 78.03 | 48,119,420 | +0.85(+1.10%) |
Mar 10, 2015 | 78.50 | 78.70 | 76.28 | 77.18 | 6,314,429 | -0.77(-0.99%) |
Mar 09, 2015 | 76.97 | 78.22 | 76.72 | 77.96 | 3,092,295 | +1.16(+1.50%) |
Mar 06, 2015 | 77.41 | 77.71 | 76.01 | 76.80 | 4,025,695 | -0.68(-0.87%) |
Mar 05, 2015 | 76.63 | 77.72 | 76.40 | 77.48 | 3,550,087 | +1.18(+1.55%) |
Mar 04, 2015 | 74.91 | 76.33 | 75.10 | 76.30 | 3,393,272 | +1.20(+1.59%) |
Mar 03, 2015 | 76.98 | 77.20 | 75.08 | 75.10 | 5,388,630 | -2.02(-2.62%) |
Mar 02, 2015 | 74.68 | 77.19 | 74.57 | 77.12 | 4,082,633 | +2.86(+3.85%) |
Feb 27, 2015 | 75.27 | 75.64 | 73.90 | 74.26 | 2,591,945 | -0.70(-0.94%) |
Feb 26, 2015 | 74.85 | 75.90 | 73.90 | 74.96 | 4,702,826 | +0.72(+0.97%) |
Feb 25, 2015 | 74.68 | 75.26 | 73.86 | 74.24 | 3,668,021 | -0.38(-0.51%) |
Feb 24, 2015 | 72.78 | 74.70 | 71.85 | 74.63 | 4,484,710 | +1.84(+2.53%) |
Feb 23, 2015 | 71.84 | 72.86 | 71.22 | 72.78 | 4,039,326 | +1.44(+2.02%) |
Feb 20, 2015 | 70.08 | 71.43 | 70.08 | 71.34 | 2,772,119 | +1.05(+1.50%) |
Feb 19, 2015 | 69.79 | 70.52 | 69.56 | 70.29 | 2,062,305 | +0.42(+0.61%) |
Feb 18, 2015 | 70.13 | 70.22 | 69.32 | 69.87 | 1,950,161 | -0.16(-0.22%) |
Feb 17, 2015 | 69.12 | 70.22 | 68.93 | 70.02 | 2,206,098 | +0.75(+1.09%) |
Feb 13, 2015 | 70.19 | 69.27 | 69.27 | 69.27 | 3,116,913 | -0.48(-0.69%) |
Feb 12, 2015 | 70.31 | 70.45 | 68.94 | 69.75 | 2,658,853 | +0.05(+0.07%) |
Feb 11, 2015 | 69.45 | 70.01 | 68.72 | 69.70 | 2,888,178 | +0.61(+0.88%) |
Feb 10, 2015 | 67.80 | 69.19 | 66.74 | 69.09 | 3,816,854 | +2.17(+3.24%) |
Feb 09, 2015 | 68.24 | 68.44 | 65.33 | 66.92 | 6,470,622 | -2.00(-2.90%) |
Feb 06, 2015 | 68.87 | 70.28 | 68.29 | 68.92 | 3,460,714 | +0.03(+0.05%) |
Feb 05, 2015 | 69.90 | 69.90 | 68.14 | 68.89 | 3,902,905 | -0.76(-1.09%) |
Feb 04, 2015 | 68.91 | 70.11 | 68.87 | 69.65 | 2,859,427 | +0.03(+0.04%) |
Feb 03, 2015 | 69.30 | 70.16 | 68.31 | 69.62 | 3,296,575 | +0.32(+0.46%) |
Feb 02, 2015 | 70.19 | 70.75 | 67.72 | 69.30 | 4,858,081 | -0.87(-1.24%) |
Jan 30, 2015 | 70.98 | 71.61 | 70.09 | 70.17 | 4,148,985 | -0.96(-1.35%) |
Jan 29, 2015 | 69.47 | 71.44 | 68.84 | 71.14 | 4,859,478 | +1.99(+2.88%) |
Jan 28, 2015 | 70.55 | 70.93 | 68.99 | 69.14 | 5,307,998 | +0.26(+0.38%) |
Jan 27, 2015 | 68.64 | 69.71 | 68.53 | 68.88 | 3,941,807 | -0.81(-1.16%) |
Jan 26, 2015 | 68.32 | 69.71 | 67.30 | 69.69 | 4,176,848 | +1.37(+2.00%) |
Jan 23, 2015 | 66.25 | 69.94 | 66.13 | 68.32 | 9,086,347 | +1.29(+1.93%) |
Jan 22, 2015 | 65.74 | 67.11 | 63.85 | 67.03 | 7,858,419 | +1.72(+2.63%) |
Jan 21, 2015 | 63.88 | 65.35 | 63.39 | 65.31 | 3,736,774 | +1.47(+2.30%) |
Jan 20, 2015 | 63.08 | 64.13 | 62.92 | 63.84 | 4,277,843 | +1.44(+2.32%) |
Jan 16, 2015 | 60.04 | 62.53 | 60.02 | 62.40 | 3,646,061 | +2.13(+3.54%) |
Jan 15, 2015 | 60.85 | 61.65 | 59.83 | 60.27 | 3,235,875 | -0.23(-0.38%) |
Jan 14, 2015 | 60.30 | 61.40 | 59.65 | 60.50 | 3,592,128 | -1.05(-1.70%) |
Jan 13, 2015 | 62.53 | 63.20 | 60.92 | 61.55 | 3,596,920 | +0.44(+0.72%) |
Jan 12, 2015 | 62.65 | 62.74 | 60.50 | 61.11 | 3,241,685 | -1.49(-2.38%) |
Jan 09, 2015 | 63.15 | 63.17 | 61.27 | 62.59 | 3,391,271 | -0.10(-0.16%) |
Jan 08, 2015 | 60.84 | 63.15 | 60.62 | 62.69 | 4,452,704 | +2.72(+4.54%) |
Jan 07, 2015 | 60.39 | 60.74 | 59.41 | 59.97 | 3,427,607 | +0.97(+1.65%) |
Jan 06, 2015 | 61.01 | 61.30 | 58.06 | 59.00 | 5,626,999 | -1.94(-3.19%) |
Jan 05, 2015 | 61.77 | 62.02 | 60.88 | 60.95 | 3,460,971 | -1.01(-1.62%) |