Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 78.73 | 79.49 | 78.73 | 78.78 | 1,835,358 | -0.46(-0.58%) |
Mar 30, 2015 | 78.57 | 79.59 | 78.25 | 79.25 | 1,710,873 | +1.01(+1.29%) |
Mar 27, 2015 | 78.09 | 78.61 | 77.97 | 78.24 | 1,636,772 | +0.04(+0.05%) |
Mar 26, 2015 | 78.81 | 79.12 | 78.18 | 78.20 | 2,318,603 | -0.84(-1.06%) |
Mar 25, 2015 | 80.14 | 80.25 | 79.03 | 79.04 | 2,171,265 | -0.77(-0.96%) |
Mar 24, 2015 | 80.85 | 81.03 | 79.79 | 79.81 | 2,211,355 | -0.36(-0.45%) |
Mar 23, 2015 | 79.87 | 80.76 | 79.75 | 80.17 | 2,405,272 | +0.38(+0.47%) |
Mar 20, 2015 | 78.75 | 80.12 | 78.53 | 79.79 | 5,252,884 | +1.27(+1.62%) |
Mar 19, 2015 | 78.58 | 79.18 | 78.48 | 78.52 | 3,036,334 | -0.22(-0.28%) |
Mar 18, 2015 | 77.72 | 79.09 | 77.01 | 78.74 | 2,798,552 | +1.31(+1.69%) |
Mar 17, 2015 | 77.56 | 77.73 | 76.95 | 77.43 | 3,877,905 | -0.85(-1.09%) |
Mar 16, 2015 | 77.94 | 78.52 | 77.84 | 78.28 | 2,432,986 | +0.47(+0.61%) |
Mar 13, 2015 | 77.51 | 77.90 | 76.99 | 77.81 | 1,910,764 | +0.07(+0.09%) |
Mar 12, 2015 | 76.96 | 77.77 | 76.89 | 77.74 | 1,794,833 | +1.13(+1.48%) |
Mar 11, 2015 | 77.19 | 77.37 | 76.26 | 76.61 | 2,295,429 | -0.46(-0.59%) |
Mar 10, 2015 | 78.14 | 78.42 | 77.03 | 77.06 | 2,848,177 | -1.65(-2.10%) |
Mar 09, 2015 | 78.49 | 78.95 | 78.48 | 78.72 | 1,780,927 | +0.15(+0.19%) |
Mar 06, 2015 | 79.49 | 79.49 | 78.38 | 78.57 | 2,749,897 | -1.21(-1.51%) |
Mar 05, 2015 | 80.04 | 80.15 | 79.56 | 79.78 | 1,734,084 | +0.07(+0.08%) |
Mar 04, 2015 | 80.59 | 81.10 | 79.54 | 79.71 | 2,377,124 | -0.74(-0.92%) |
Mar 03, 2015 | 80.52 | 80.54 | 79.74 | 80.45 | 1,916,425 | -0.11(-0.14%) |
Mar 02, 2015 | 79.94 | 80.64 | 79.94 | 80.56 | 1,744,353 | +0.55(+0.68%) |
Feb 27, 2015 | 80.00 | 80.41 | 79.71 | 80.02 | 1,972,703 | -0.18(-0.23%) |
Feb 26, 2015 | 80.53 | 80.69 | 80.04 | 80.20 | 1,860,617 | -0.18(-0.23%) |
Feb 25, 2015 | 80.53 | 80.79 | 80.19 | 80.38 | 1,627,007 | -0.17(-0.21%) |
Feb 24, 2015 | 80.82 | 80.98 | 80.26 | 80.55 | 2,124,502 | -0.44(-0.54%) |
Feb 23, 2015 | 80.99 | 81.18 | 80.62 | 80.99 | 2,510,975 | +0.02(+0.03%) |
Feb 20, 2015 | 80.53 | 80.99 | 79.83 | 80.97 | 2,001,734 | +0.22(+0.27%) |
Feb 19, 2015 | 81.40 | 81.40 | 80.51 | 80.75 | 1,452,106 | -0.76(-0.93%) |
Feb 18, 2015 | 81.14 | 81.61 | 80.88 | 81.51 | 1,182,491 | +0.31(+0.39%) |
Feb 17, 2015 | 80.85 | 81.49 | 80.35 | 81.19 | 2,106,497 | +0.20(+0.24%) |
Feb 13, 2015 | 80.27 | 80.99 | 80.99 | 80.99 | 2,280,584 | +0.60(+0.74%) |
Feb 12, 2015 | 79.73 | 80.59 | 79.59 | 80.40 | 1,876,328 | +0.64(+0.81%) |
Feb 11, 2015 | 80.00 | 80.15 | 79.15 | 79.75 | 1,872,972 | +0.06(+0.07%) |
Feb 10, 2015 | 79.41 | 79.86 | 78.94 | 79.70 | 1,849,843 | +0.73(+0.92%) |
Feb 09, 2015 | 79.35 | 79.49 | 78.57 | 78.97 | 2,753,433 | -0.61(-0.76%) |
Feb 06, 2015 | 80.14 | 80.18 | 79.19 | 79.57 | 2,200,597 | -0.71(-0.88%) |
Feb 05, 2015 | 80.35 | 80.75 | 80.16 | 80.28 | 2,766,701 | +0.12(+0.15%) |
Feb 04, 2015 | 80.67 | 80.95 | 79.99 | 80.16 | 2,418,224 | -0.23(-0.28%) |
Feb 03, 2015 | 80.62 | 80.62 | 79.61 | 80.39 | 2,498,630 | +0.04(+0.05%) |
Feb 02, 2015 | 78.76 | 80.45 | 78.48 | 80.35 | 2,975,452 | +1.57(+1.99%) |
Jan 30, 2015 | 79.77 | 80.26 | 78.74 | 78.78 | 3,968,294 | -1.65(-2.05%) |
Jan 29, 2015 | 80.16 | 80.84 | 79.66 | 80.43 | 3,692,206 | +0.43(+0.54%) |
Jan 28, 2015 | 81.26 | 81.56 | 79.77 | 80.00 | 3,244,876 | -0.79(-0.98%) |
Jan 27, 2015 | 79.64 | 81.19 | 79.04 | 80.78 | 4,888,278 | +0.63(+0.78%) |
Jan 26, 2015 | 81.11 | 81.13 | 79.81 | 80.16 | 5,885,492 | -1.31(-1.61%) |
Jan 23, 2015 | 82.82 | 83.91 | 81.11 | 81.47 | 7,287,814 | -5.35(-6.16%) |
Jan 22, 2015 | 86.10 | 86.84 | 85.49 | 86.82 | 2,537,409 | +1.01(+1.18%) |
Jan 21, 2015 | 85.47 | 85.92 | 84.69 | 85.80 | 2,091,258 | +0.04(+0.05%) |
Jan 20, 2015 | 86.07 | 86.10 | 84.96 | 85.76 | 2,313,910 | -0.09(-0.10%) |
Jan 16, 2015 | 84.93 | 85.96 | 84.57 | 85.85 | 1,792,503 | +1.04(+1.22%) |
Jan 15, 2015 | 84.81 | 85.33 | 84.56 | 84.81 | 1,501,530 | +0.00(+0.00%) |
Jan 14, 2015 | 84.37 | 84.82 | 83.85 | 84.81 | 1,956,208 | +0.11(+0.13%) |
Jan 13, 2015 | 84.92 | 85.66 | 84.23 | 84.70 | 1,775,110 | +0.23(+0.28%) |
Jan 12, 2015 | 84.72 | 84.99 | 84.02 | 84.47 | 1,618,135 | -0.13(-0.16%) |
Jan 09, 2015 | 85.38 | 85.51 | 84.29 | 84.60 | 1,671,954 | -0.77(-0.90%) |
Jan 08, 2015 | 83.96 | 85.37 | 83.96 | 85.37 | 2,888,895 | +1.77(+2.11%) |
Jan 07, 2015 | 83.69 | 83.80 | 82.94 | 83.60 | 1,986,334 | +0.58(+0.69%) |
Jan 06, 2015 | 83.83 | 84.26 | 82.88 | 83.02 | 2,407,906 | -0.81(-0.97%) |
Jan 05, 2015 | 84.57 | 85.07 | 83.73 | 83.83 | 2,202,310 | -0.48(-0.57%) |