Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 74.82 | 75.22 | 74.29 | 74.45 | 3,185,993 | -0.78(-1.04%) |
Mar 30, 2015 | 74.36 | 75.60 | 74.13 | 75.23 | 2,059,571 | +0.98(+1.31%) |
Mar 27, 2015 | 74.12 | 74.34 | 73.79 | 74.26 | 2,432,655 | +0.04(+0.06%) |
Mar 26, 2015 | 74.20 | 74.59 | 74.02 | 74.21 | 2,358,530 | -0.24(-0.33%) |
Mar 25, 2015 | 74.74 | 75.14 | 74.43 | 74.46 | 3,226,652 | -0.14(-0.19%) |
Mar 24, 2015 | 75.27 | 75.30 | 74.42 | 74.60 | 2,646,969 | -0.78(-1.03%) |
Mar 23, 2015 | 75.33 | 75.99 | 75.30 | 75.38 | 2,649,048 | +0.18(+0.24%) |
Mar 20, 2015 | 74.50 | 75.48 | 74.40 | 75.20 | 7,094,033 | +0.93(+1.25%) |
Mar 19, 2015 | 75.05 | 75.06 | 73.89 | 74.27 | 3,067,516 | -1.05(-1.39%) |
Mar 18, 2015 | 74.42 | 75.60 | 73.79 | 75.32 | 3,073,202 | +0.58(+0.78%) |
Mar 17, 2015 | 75.00 | 75.17 | 74.61 | 74.74 | 2,464,480 | -0.43(-0.57%) |
Mar 16, 2015 | 75.46 | 75.56 | 74.89 | 75.17 | 3,381,104 | -0.30(-0.39%) |
Mar 13, 2015 | 75.81 | 75.89 | 74.68 | 75.46 | 4,396,128 | -0.58(-0.77%) |
Mar 12, 2015 | 76.62 | 76.77 | 75.88 | 76.04 | 2,715,435 | -0.04(-0.06%) |
Mar 11, 2015 | 77.09 | 77.11 | 75.72 | 76.09 | 3,702,488 | -0.64(-0.84%) |
Mar 10, 2015 | 76.73 | 77.51 | 76.40 | 76.73 | 5,193,573 | -0.87(-1.12%) |
Mar 09, 2015 | 76.19 | 77.91 | 76.15 | 77.59 | 3,728,797 | +1.48(+1.95%) |
Mar 06, 2015 | 75.56 | 76.13 | 75.28 | 76.11 | 4,401,416 | -0.17(-0.22%) |
Mar 05, 2015 | 75.97 | 76.65 | 75.43 | 76.28 | 3,217,874 | +0.01(+0.01%) |
Mar 04, 2015 | 76.56 | 76.96 | 76.08 | 76.27 | 2,051,977 | -0.69(-0.90%) |
Mar 03, 2015 | 76.62 | 77.26 | 76.47 | 76.96 | 1,994,655 | +0.20(+0.26%) |
Mar 02, 2015 | 76.40 | 76.81 | 76.07 | 76.76 | 2,564,623 | +0.36(+0.47%) |
Feb 27, 2015 | 76.80 | 76.98 | 76.32 | 76.40 | 2,686,846 | -0.49(-0.64%) |
Feb 26, 2015 | 76.94 | 77.37 | 76.70 | 76.89 | 2,529,356 | -0.37(-0.48%) |
Feb 25, 2015 | 77.02 | 77.48 | 77.02 | 77.26 | 1,829,556 | +0.10(+0.13%) |
Feb 24, 2015 | 76.50 | 77.29 | 76.43 | 77.16 | 2,599,029 | +0.44(+0.57%) |
Feb 23, 2015 | 77.60 | 77.65 | 76.58 | 76.72 | 3,581,063 | -1.22(-1.57%) |
Feb 20, 2015 | 76.27 | 77.97 | 75.82 | 77.94 | 8,337,505 | +0.61(+0.79%) |
Feb 19, 2015 | 77.97 | 77.97 | 77.11 | 77.33 | 5,362,210 | -0.88(-1.12%) |
Feb 18, 2015 | 77.37 | 78.24 | 77.05 | 78.21 | 7,056,175 | +2.39(+3.15%) |
Feb 17, 2015 | 75.88 | 76.20 | 75.22 | 75.82 | 2,139,938 | -0.10(-0.13%) |
Feb 13, 2015 | 75.37 | 75.92 | 75.92 | 75.92 | 2,367,785 | +0.56(+0.75%) |
Feb 12, 2015 | 75.40 | 75.43 | 74.40 | 75.36 | 2,724,410 | +0.46(+0.62%) |
Feb 11, 2015 | 74.65 | 75.31 | 74.36 | 74.90 | 2,049,993 | +0.06(+0.08%) |
Feb 10, 2015 | 75.21 | 75.22 | 74.54 | 74.84 | 1,798,601 | -0.17(-0.22%) |
Feb 09, 2015 | 74.69 | 75.26 | 74.31 | 75.01 | 1,430,089 | -0.03(-0.03%) |
Feb 06, 2015 | 74.97 | 75.22 | 74.65 | 75.03 | 2,146,370 | -0.12(-0.16%) |
Feb 05, 2015 | 74.89 | 75.24 | 74.63 | 75.15 | 2,054,785 | +0.37(+0.50%) |
Feb 04, 2015 | 74.49 | 75.47 | 74.34 | 74.78 | 3,608,610 | +0.04(+0.06%) |
Feb 03, 2015 | 73.61 | 74.86 | 73.50 | 74.74 | 3,685,347 | +1.68(+2.30%) |
Feb 02, 2015 | 72.12 | 73.11 | 71.55 | 73.06 | 2,975,462 | +1.22(+1.70%) |
Jan 30, 2015 | 71.88 | 72.90 | 71.76 | 71.84 | 5,006,190 | -0.61(-0.84%) |
Jan 29, 2015 | 71.21 | 72.58 | 71.08 | 72.44 | 4,163,658 | +1.12(+1.57%) |
Jan 28, 2015 | 73.11 | 73.29 | 71.27 | 71.32 | 4,117,539 | -1.23(-1.70%) |
Jan 27, 2015 | 71.97 | 73.04 | 71.97 | 72.55 | 3,914,295 | -2.02(-2.70%) |
Jan 26, 2015 | 74.47 | 74.89 | 74.10 | 74.57 | 3,224,473 | +0.07(+0.09%) |
Jan 23, 2015 | 75.04 | 75.06 | 74.22 | 74.50 | 2,132,496 | -0.98(-1.30%) |
Jan 22, 2015 | 74.53 | 75.65 | 74.26 | 75.48 | 3,399,179 | +1.59(+2.15%) |
Jan 21, 2015 | 73.11 | 74.13 | 72.94 | 73.89 | 2,317,786 | +0.42(+0.57%) |
Jan 20, 2015 | 73.67 | 74.03 | 73.29 | 73.47 | 2,734,994 | -0.14(-0.19%) |
Jan 16, 2015 | 73.23 | 73.61 | 73.61 | 73.61 | 4,139,532 | +0.08(+0.11%) |
Jan 15, 2015 | 72.92 | 74.28 | 73.30 | 73.53 | 4,711,246 | +0.61(+0.83%) |
Jan 14, 2015 | 71.53 | 73.07 | 71.30 | 72.92 | 3,895,077 | +0.50(+0.69%) |
Jan 13, 2015 | 72.57 | 72.76 | 71.68 | 72.43 | 3,129,312 | +0.37(+0.51%) |
Jan 12, 2015 | 72.10 | 72.21 | 71.29 | 72.05 | 2,963,046 | -0.17(-0.23%) |
Jan 09, 2015 | 72.94 | 73.08 | 71.94 | 72.22 | 2,757,556 | -0.71(-0.97%) |
Jan 08, 2015 | 72.66 | 73.01 | 72.20 | 72.93 | 3,373,269 | +0.95(+1.32%) |
Jan 07, 2015 | 72.43 | 72.45 | 71.46 | 71.98 | 3,624,076 | -0.31(-0.43%) |
Jan 06, 2015 | 72.75 | 73.36 | 71.58 | 72.29 | 4,171,031 | -0.61(-0.83%) |
Jan 05, 2015 | 74.26 | 74.26 | 72.42 | 72.90 | 3,564,852 | -1.59(-2.14%) |