Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 71.33 | 71.64 | 71.10 | 71.22 | 3,699,619 | -0.24(-0.34%) |
Mar 30, 2015 | 71.32 | 71.79 | 71.24 | 71.46 | 3,386,409 | +0.50(+0.70%) |
Mar 27, 2015 | 71.07 | 71.18 | 70.77 | 70.96 | 3,412,144 | -0.04(-0.05%) |
Mar 26, 2015 | 71.39 | 71.39 | 70.82 | 71.00 | 4,462,709 | -0.60(-0.84%) |
Mar 25, 2015 | 72.99 | 73.09 | 71.55 | 71.60 | 4,741,581 | -1.32(-1.81%) |
Mar 24, 2015 | 73.28 | 73.53 | 72.81 | 72.92 | 3,615,183 | -0.46(-0.62%) |
Mar 23, 2015 | 73.59 | 73.81 | 73.38 | 73.38 | 3,635,981 | -0.27(-0.37%) |
Mar 20, 2015 | 73.68 | 73.97 | 73.44 | 73.65 | 5,631,503 | +0.25(+0.34%) |
Mar 19, 2015 | 73.53 | 73.90 | 73.38 | 73.40 | 2,897,032 | -0.26(-0.35%) |
Mar 18, 2015 | 72.67 | 73.89 | 72.29 | 73.66 | 4,105,086 | +0.48(+0.66%) |
Mar 17, 2015 | 73.30 | 73.62 | 73.15 | 73.17 | 2,705,006 | -0.48(-0.66%) |
Mar 16, 2015 | 72.52 | 73.76 | 72.45 | 73.66 | 3,694,339 | +1.27(+1.76%) |
Mar 13, 2015 | 73.07 | 73.27 | 71.89 | 72.39 | 4,695,238 | -0.84(-1.14%) |
Mar 12, 2015 | 72.92 | 73.28 | 72.79 | 73.23 | 2,656,481 | +0.70(+0.96%) |
Mar 11, 2015 | 73.11 | 73.42 | 72.51 | 72.53 | 4,191,260 | -0.55(-0.75%) |
Mar 10, 2015 | 73.47 | 73.78 | 73.07 | 73.08 | 4,871,866 | -0.79(-1.07%) |
Mar 09, 2015 | 74.04 | 74.54 | 73.84 | 73.87 | 4,902,813 | -0.05(-0.07%) |
Mar 06, 2015 | 73.75 | 74.36 | 73.59 | 73.92 | 4,094,905 | -0.07(-0.10%) |
Mar 05, 2015 | 73.96 | 74.17 | 73.70 | 74.00 | 3,524,426 | +0.22(+0.30%) |
Mar 04, 2015 | 74.20 | 74.57 | 73.69 | 73.78 | 6,135,790 | -0.79(-1.06%) |
Mar 03, 2015 | 74.48 | 74.87 | 74.34 | 74.57 | 3,766,936 | -0.32(-0.42%) |
Mar 02, 2015 | 74.74 | 75.21 | 74.56 | 74.89 | 3,151,847 | +0.15(+0.20%) |
Feb 27, 2015 | 74.80 | 75.26 | 74.72 | 74.74 | 2,900,446 | -0.10(-0.13%) |
Feb 26, 2015 | 74.70 | 75.07 | 74.57 | 74.84 | 2,893,987 | -0.07(-0.10%) |
Feb 25, 2015 | 75.27 | 75.36 | 74.75 | 74.91 | 3,014,750 | -0.26(-0.35%) |
Feb 24, 2015 | 74.75 | 75.25 | 74.67 | 75.17 | 3,696,640 | +0.40(+0.54%) |
Feb 23, 2015 | 75.00 | 75.00 | 74.53 | 74.77 | 2,352,196 | -0.14(-0.19%) |
Feb 20, 2015 | 74.56 | 74.97 | 74.17 | 74.91 | 4,644,361 | +0.19(+0.26%) |
Feb 19, 2015 | 74.98 | 75.28 | 74.67 | 74.72 | 3,314,627 | -0.14(-0.19%) |
Feb 18, 2015 | 74.78 | 74.99 | 74.44 | 74.86 | 3,217,971 | +0.08(+0.11%) |
Feb 17, 2015 | 74.33 | 75.00 | 74.16 | 74.78 | 5,228,187 | +0.53(+0.71%) |
Feb 13, 2015 | 73.80 | 74.25 | 74.25 | 74.25 | 2,887,066 | +0.28(+0.37%) |
Feb 12, 2015 | 73.58 | 74.17 | 73.35 | 73.97 | 4,087,367 | +0.36(+0.50%) |
Feb 11, 2015 | 73.75 | 74.24 | 73.33 | 73.61 | 3,875,341 | -0.12(-0.17%) |
Feb 10, 2015 | 73.56 | 73.90 | 73.06 | 73.73 | 3,767,246 | +0.45(+0.62%) |
Feb 09, 2015 | 73.18 | 73.66 | 72.85 | 73.28 | 3,598,435 | -0.15(-0.21%) |
Feb 06, 2015 | 73.77 | 74.08 | 73.18 | 73.43 | 4,065,149 | -0.58(-0.78%) |
Feb 05, 2015 | 73.67 | 74.58 | 73.46 | 74.01 | 5,519,905 | +0.68(+0.93%) |
Feb 04, 2015 | 73.00 | 73.87 | 72.83 | 73.33 | 5,865,413 | -0.03(-0.04%) |
Feb 03, 2015 | 73.60 | 74.14 | 72.39 | 73.36 | 7,649,515 | +0.32(+0.44%) |
Feb 02, 2015 | 72.22 | 73.14 | 71.74 | 73.04 | 5,223,130 | +0.94(+1.31%) |
Jan 30, 2015 | 72.61 | 73.06 | 72.08 | 72.10 | 8,110,467 | -1.15(-1.57%) |
Jan 29, 2015 | 72.41 | 73.46 | 71.70 | 73.25 | 6,371,015 | +0.82(+1.13%) |
Jan 28, 2015 | 73.79 | 74.34 | 72.36 | 72.44 | 7,513,875 | -1.13(-1.54%) |
Jan 27, 2015 | 73.35 | 74.36 | 73.35 | 73.57 | 6,533,278 | -1.09(-1.47%) |
Jan 26, 2015 | 74.19 | 74.77 | 72.65 | 74.66 | 14,946,816 | -0.42(-0.56%) |
Jan 23, 2015 | 75.64 | 76.58 | 74.92 | 75.08 | 26,424,138 | -8.26(-9.91%) |
Jan 22, 2015 | 82.04 | 83.45 | 81.63 | 83.34 | 4,123,711 | +1.87(+2.30%) |
Jan 21, 2015 | 81.06 | 81.93 | 80.81 | 81.47 | 2,939,885 | +0.27(+0.33%) |
Jan 20, 2015 | 80.88 | 81.42 | 80.12 | 81.20 | 5,654,536 | +0.74(+0.92%) |
Jan 16, 2015 | 79.73 | 80.49 | 79.12 | 80.46 | 6,162,398 | +0.74(+0.92%) |
Jan 15, 2015 | 79.78 | 80.50 | 79.54 | 79.72 | 3,903,233 | -0.06(-0.07%) |
Jan 14, 2015 | 79.53 | 80.01 | 79.10 | 79.78 | 4,086,518 | -0.54(-0.67%) |
Jan 13, 2015 | 80.60 | 81.60 | 79.82 | 80.32 | 4,436,569 | +0.34(+0.43%) |
Jan 12, 2015 | 80.18 | 80.68 | 79.58 | 79.98 | 3,013,295 | +0.03(+0.04%) |
Jan 09, 2015 | 80.55 | 80.71 | 79.60 | 79.95 | 2,824,245 | -0.59(-0.73%) |
Jan 08, 2015 | 79.72 | 80.70 | 79.72 | 80.54 | 3,946,823 | +1.42(+1.80%) |
Jan 07, 2015 | 78.97 | 79.34 | 78.48 | 79.12 | 2,672,463 | +0.73(+0.93%) |
Jan 06, 2015 | 78.90 | 79.42 | 77.70 | 78.39 | 5,229,175 | -0.52(-0.66%) |
Jan 05, 2015 | 80.23 | 80.23 | 78.75 | 78.91 | 4,828,397 | -1.61(-2.00%) |