Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 79.12 | 79.81 | 78.65 | 78.90 | 2,516,886 | -0.99(-1.24%) |
Mar 30, 2015 | 79.25 | 80.11 | 78.62 | 79.89 | 2,969,088 | +1.58(+2.02%) |
Mar 27, 2015 | 78.90 | 78.92 | 78.06 | 78.31 | 2,553,029 | -0.96(-1.21%) |
Mar 26, 2015 | 79.55 | 80.04 | 78.56 | 79.27 | 4,262,360 | +0.82(+1.04%) |
Mar 25, 2015 | 78.33 | 79.22 | 77.47 | 78.45 | 4,258,052 | +0.89(+1.14%) |
Mar 24, 2015 | 77.50 | 77.89 | 76.72 | 77.56 | 3,677,743 | +0.35(+0.46%) |
Mar 23, 2015 | 78.38 | 78.82 | 77.16 | 77.21 | 4,057,519 | -0.87(-1.11%) |
Mar 20, 2015 | 77.09 | 79.55 | 77.09 | 78.08 | 5,314,075 | +1.45(+1.89%) |
Mar 19, 2015 | 77.21 | 78.39 | 76.13 | 76.63 | 4,199,634 | -2.06(-2.62%) |
Mar 18, 2015 | 76.19 | 79.25 | 75.90 | 78.69 | 5,757,573 | +2.05(+2.67%) |
Mar 17, 2015 | 76.36 | 77.41 | 75.97 | 76.64 | 6,403,008 | -0.19(-0.25%) |
Mar 16, 2015 | 74.17 | 76.92 | 73.86 | 76.83 | 4,818,410 | +2.12(+2.83%) |
Mar 13, 2015 | 73.88 | 74.82 | 73.36 | 74.71 | 3,755,359 | +0.22(+0.29%) |
Mar 12, 2015 | 76.07 | 76.15 | 74.32 | 74.49 | 3,119,988 | -1.24(-1.64%) |
Mar 11, 2015 | 75.49 | 76.44 | 75.06 | 75.73 | 3,290,051 | +0.48(+0.63%) |
Mar 10, 2015 | 75.95 | 77.22 | 75.26 | 75.26 | 4,845,879 | -1.70(-2.20%) |
Mar 09, 2015 | 77.64 | 78.87 | 76.80 | 76.95 | 3,459,942 | -0.66(-0.85%) |
Mar 06, 2015 | 77.70 | 78.03 | 76.57 | 77.61 | 5,672,857 | -1.05(-1.34%) |
Mar 05, 2015 | 79.12 | 79.14 | 78.26 | 78.66 | 3,487,910 | -0.48(-0.61%) |
Mar 04, 2015 | 78.79 | 79.38 | 77.23 | 79.15 | 3,608,648 | +0.54(+0.69%) |
Mar 03, 2015 | 77.75 | 79.47 | 77.40 | 78.61 | 5,794,898 | +0.72(+0.93%) |
Mar 02, 2015 | 79.98 | 79.67 | 77.26 | 77.89 | 6,913,124 | -2.10(-2.62%) |
Feb 27, 2015 | 81.38 | 81.38 | 79.61 | 79.98 | 6,657,277 | -0.96(-1.18%) |
Feb 26, 2015 | 81.14 | 81.84 | 80.31 | 80.94 | 4,214,851 | -1.11(-1.35%) |
Feb 25, 2015 | 81.33 | 82.59 | 80.81 | 82.05 | 3,359,873 | +0.49(+0.61%) |
Feb 24, 2015 | 81.90 | 82.25 | 80.72 | 81.56 | 3,162,364 | +0.35(+0.43%) |
Feb 23, 2015 | 80.31 | 81.95 | 79.72 | 81.21 | 4,066,887 | +0.07(+0.08%) |
Feb 20, 2015 | 81.66 | 82.14 | 80.57 | 81.14 | 3,948,956 | -0.62(-0.76%) |
Feb 19, 2015 | 78.66 | 82.60 | 78.66 | 81.76 | 6,541,719 | -0.73(-0.89%) |
Feb 18, 2015 | 83.03 | 84.29 | 82.08 | 82.49 | 4,962,465 | -1.71(-2.03%) |
Feb 17, 2015 | 83.93 | 84.89 | 83.54 | 84.20 | 7,706,800 | -0.73(-0.86%) |
Feb 13, 2015 | 84.04 | 84.93 | 84.93 | 84.93 | 5,892,027 | +2.02(+2.44%) |
Feb 12, 2015 | 82.62 | 83.27 | 81.63 | 82.91 | 7,488,187 | +1.61(+1.99%) |
Feb 11, 2015 | 78.76 | 81.41 | 78.26 | 81.29 | 5,153,983 | +1.21(+1.51%) |
Feb 10, 2015 | 79.19 | 80.24 | 77.55 | 80.09 | 4,769,356 | +0.84(+1.05%) |
Feb 09, 2015 | 79.00 | 80.29 | 78.76 | 79.25 | 3,228,862 | +0.72(+0.92%) |
Feb 06, 2015 | 80.25 | 80.43 | 78.12 | 78.53 | 5,314,756 | -0.93(-1.17%) |
Feb 05, 2015 | 79.96 | 80.51 | 78.84 | 79.46 | 4,953,433 | +0.58(+0.73%) |
Feb 04, 2015 | 79.68 | 80.70 | 78.30 | 78.88 | 5,762,516 | -2.40(-2.96%) |
Feb 03, 2015 | 80.91 | 82.51 | 79.99 | 81.28 | 10,413,110 | +2.69(+3.42%) |
Feb 02, 2015 | 78.82 | 79.39 | 76.69 | 78.60 | 8,163,891 | +0.97(+1.25%) |
Jan 30, 2015 | 75.48 | 78.35 | 74.96 | 77.63 | 5,478,919 | +1.53(+2.01%) |
Jan 29, 2015 | 75.88 | 76.44 | 74.02 | 76.10 | 6,939,461 | +0.91(+1.21%) |
Jan 28, 2015 | 78.25 | 78.60 | 74.99 | 75.19 | 7,469,430 | -3.30(-4.20%) |
Jan 27, 2015 | 78.09 | 79.90 | 77.30 | 78.48 | 4,217,833 | -0.01(-0.01%) |
Jan 26, 2015 | 77.67 | 78.82 | 75.98 | 78.49 | 3,479,457 | +1.16(+1.50%) |
Jan 23, 2015 | 77.03 | 78.94 | 76.75 | 77.33 | 5,460,064 | -0.08(-0.10%) |
Jan 22, 2015 | 77.05 | 77.45 | 74.89 | 77.41 | 5,533,026 | +0.74(+0.97%) |
Jan 21, 2015 | 74.83 | 76.76 | 74.33 | 76.67 | 6,437,697 | +2.82(+3.82%) |
Jan 20, 2015 | 73.94 | 74.05 | 72.34 | 73.85 | 5,751,258 | -0.65(-0.87%) |
Jan 16, 2015 | 72.96 | 74.83 | 72.53 | 74.50 | 5,778,383 | +2.82(+3.93%) |
Jan 15, 2015 | 74.92 | 74.97 | 71.61 | 71.67 | 4,400,149 | -1.78(-2.42%) |
Jan 14, 2015 | 70.76 | 73.56 | 70.10 | 73.45 | 7,917,078 | +1.47(+2.04%) |
Jan 13, 2015 | 71.31 | 72.68 | 70.85 | 71.98 | 5,820,891 | +0.71(+1.00%) |
Jan 12, 2015 | 73.50 | 73.50 | 70.90 | 71.27 | 7,890,329 | -3.88(-5.17%) |
Jan 09, 2015 | 74.93 | 75.62 | 73.78 | 75.15 | 4,473,969 | +0.22(+0.29%) |
Jan 08, 2015 | 73.58 | 75.06 | 72.77 | 74.93 | 6,547,297 | +2.35(+3.23%) |
Jan 07, 2015 | 72.73 | 74.23 | 71.91 | 72.59 | 6,594,635 | +1.14(+1.59%) |
Jan 06, 2015 | 71.57 | 73.49 | 70.64 | 71.45 | 7,167,552 | -0.53(-0.74%) |
Jan 05, 2015 | 76.79 | 76.79 | 71.26 | 71.98 | 9,429,757 | -6.16(-7.89%) |