Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 77.58 | 78.66 | 77.19 | 77.24 | 670,796 | -0.82(-1.04%) |
Mar 30, 2015 | 77.15 | 78.60 | 76.71 | 78.06 | 662,680 | +1.47(+1.92%) |
Mar 27, 2015 | 75.08 | 76.72 | 74.75 | 76.58 | 454,430 | +1.51(+2.01%) |
Mar 26, 2015 | 74.48 | 75.66 | 74.02 | 75.08 | 343,360 | +0.03(+0.03%) |
Mar 25, 2015 | 76.21 | 76.74 | 74.84 | 75.05 | 410,378 | -1.23(-1.62%) |
Mar 24, 2015 | 77.47 | 77.87 | 76.25 | 76.28 | 470,840 | -0.93(-1.20%) |
Mar 23, 2015 | 76.28 | 77.33 | 75.72 | 77.22 | 651,066 | +0.81(+1.07%) |
Mar 20, 2015 | 77.62 | 78.19 | 75.42 | 76.40 | 1,099,630 | -0.82(-1.07%) |
Mar 19, 2015 | 75.70 | 77.86 | 75.21 | 77.22 | 638,628 | +1.40(+1.85%) |
Mar 18, 2015 | 75.53 | 76.42 | 75.22 | 75.83 | 591,660 | -0.02(-0.02%) |
Mar 17, 2015 | 76.25 | 76.31 | 75.53 | 75.84 | 359,704 | -0.38(-0.49%) |
Mar 16, 2015 | 75.12 | 76.84 | 75.00 | 76.22 | 659,926 | +1.72(+2.30%) |
Mar 13, 2015 | 74.78 | 75.17 | 74.37 | 74.50 | 509,330 | -0.66(-0.88%) |
Mar 12, 2015 | 75.01 | 75.32 | 74.31 | 75.16 | 479,386 | +0.17(+0.23%) |
Mar 11, 2015 | 75.43 | 75.43 | 74.56 | 74.98 | 587,348 | -0.25(-0.34%) |
Mar 10, 2015 | 76.00 | 76.03 | 74.64 | 75.24 | 862,732 | -0.97(-1.27%) |
Mar 09, 2015 | 77.14 | 77.16 | 76.01 | 76.21 | 897,476 | -1.06(-1.37%) |
Mar 06, 2015 | 78.56 | 78.83 | 76.95 | 77.27 | 593,232 | -1.68(-2.13%) |
Mar 05, 2015 | 78.80 | 79.85 | 78.32 | 78.94 | 718,148 | +0.16(+0.20%) |
Mar 04, 2015 | 78.50 | 79.44 | 78.61 | 78.78 | 695,310 | +0.17(+0.22%) |
Mar 03, 2015 | 79.41 | 79.54 | 78.26 | 78.61 | 499,762 | -1.12(-1.40%) |
Mar 02, 2015 | 78.27 | 79.93 | 78.27 | 79.73 | 619,148 | +1.31(+1.68%) |
Feb 27, 2015 | 79.10 | 79.50 | 78.36 | 78.42 | 568,736 | -0.60(-0.76%) |
Feb 26, 2015 | 78.67 | 79.21 | 78.08 | 79.02 | 459,382 | +0.47(+0.60%) |
Feb 25, 2015 | 78.60 | 78.91 | 78.00 | 78.55 | 449,236 | +0.05(+0.06%) |
Feb 24, 2015 | 79.16 | 79.59 | 78.14 | 78.50 | 428,816 | -0.73(-0.93%) |
Feb 23, 2015 | 78.98 | 79.79 | 78.74 | 79.23 | 485,512 | +0.16(+0.20%) |
Feb 20, 2015 | 77.97 | 79.36 | 77.87 | 79.08 | 481,788 | +0.81(+1.03%) |
Feb 19, 2015 | 77.95 | 78.72 | 77.73 | 78.27 | 425,820 | -0.07(-0.09%) |
Feb 18, 2015 | 77.78 | 78.54 | 77.27 | 78.34 | 625,246 | +0.34(+0.43%) |
Feb 17, 2015 | 78.81 | 79.99 | 77.61 | 78.00 | 936,716 | -1.54(-1.93%) |
Feb 13, 2015 | 79.41 | 79.54 | 79.54 | 79.54 | 1,550,800 | +0.86(+1.09%) |
Feb 12, 2015 | 78.75 | 79.16 | 77.69 | 78.68 | 699,154 | +0.05(+0.06%) |
Feb 11, 2015 | 76.89 | 79.08 | 76.66 | 78.64 | 1,161,654 | +1.48(+1.92%) |
Feb 10, 2015 | 77.14 | 77.77 | 76.44 | 77.15 | 605,862 | +0.72(+0.94%) |
Feb 09, 2015 | 76.89 | 77.58 | 76.16 | 76.44 | 763,592 | -0.94(-1.21%) |
Feb 06, 2015 | 77.88 | 78.86 | 76.72 | 77.37 | 799,952 | -0.62(-0.79%) |
Feb 05, 2015 | 78.05 | 78.70 | 77.80 | 77.99 | 599,460 | +0.30(+0.39%) |
Feb 04, 2015 | 78.31 | 78.81 | 77.34 | 77.69 | 611,434 | -0.77(-0.98%) |
Feb 03, 2015 | 79.13 | 79.92 | 77.31 | 78.45 | 813,142 | -0.67(-0.85%) |
Feb 02, 2015 | 79.53 | 80.46 | 77.81 | 79.13 | 1,307,286 | -0.08(-0.10%) |
Jan 30, 2015 | 81.13 | 81.50 | 78.96 | 79.21 | 1,688,470 | -2.45(-3.00%) |
Jan 29, 2015 | 81.65 | 82.11 | 80.75 | 81.66 | 900,246 | +0.60(+0.74%) |
Jan 28, 2015 | 83.13 | 83.17 | 80.80 | 81.06 | 1,051,184 | -1.38(-1.67%) |
Jan 27, 2015 | 82.20 | 83.04 | 81.77 | 82.44 | 879,432 | -0.61(-0.73%) |
Jan 26, 2015 | 83.81 | 84.14 | 82.31 | 83.05 | 939,524 | -0.48(-0.57%) |
Jan 23, 2015 | 82.75 | 84.25 | 82.24 | 83.53 | 786,336 | +0.86(+1.04%) |
Jan 22, 2015 | 80.00 | 83.27 | 79.39 | 82.67 | 1,009,166 | +2.75(+3.45%) |
Jan 21, 2015 | 80.22 | 80.55 | 79.34 | 79.92 | 561,338 | -0.08(-0.11%) |
Jan 20, 2015 | 80.17 | 80.44 | 78.81 | 80.00 | 734,262 | +0.25(+0.32%) |
Jan 16, 2015 | 79.66 | 82.43 | 78.36 | 79.75 | 749,866 | +0.58(+0.73%) |
Jan 15, 2015 | 80.22 | 80.76 | 78.95 | 79.17 | 930,634 | -1.06(-1.32%) |
Jan 14, 2015 | 77.63 | 81.23 | 76.85 | 80.22 | 1,881,146 | +2.22(+2.85%) |
Jan 13, 2015 | 76.21 | 78.03 | 75.64 | 78.00 | 922,508 | +2.36(+3.13%) |
Jan 12, 2015 | 75.22 | 76.12 | 75.00 | 75.64 | 590,924 | +0.64(+0.85%) |
Jan 09, 2015 | 75.32 | 75.76 | 74.67 | 75.00 | 709,898 | -0.42(-0.56%) |
Jan 08, 2015 | 75.12 | 75.72 | 74.84 | 75.42 | 959,934 | +0.55(+0.73%) |
Jan 07, 2015 | 73.94 | 74.90 | 73.19 | 74.87 | 572,880 | +1.48(+2.02%) |
Jan 06, 2015 | 73.31 | 73.91 | 72.38 | 73.39 | 1,301,844 | +0.23(+0.32%) |
Jan 05, 2015 | 73.76 | 73.98 | 72.73 | 73.16 | 622,366 | -0.51(-0.69%) |