Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 79.26 | 80.04 | 78.61 | 78.78 | 975,037 | -0.66(-0.83%) |
Mar 30, 2015 | 78.96 | 80.00 | 78.83 | 79.44 | 611,638 | +0.97(+1.24%) |
Mar 27, 2015 | 77.31 | 78.80 | 76.90 | 78.47 | 782,538 | +1.44(+1.87%) |
Mar 26, 2015 | 75.56 | 77.64 | 75.00 | 77.03 | 1,620,989 | +0.83(+1.09%) |
Mar 25, 2015 | 79.49 | 79.49 | 76.11 | 76.20 | 1,430,948 | -3.05(-3.85%) |
Mar 24, 2015 | 79.28 | 80.39 | 79.05 | 79.25 | 654,940 | -0.03(-0.04%) |
Mar 23, 2015 | 79.37 | 79.82 | 78.76 | 79.28 | 570,245 | -0.10(-0.13%) |
Mar 20, 2015 | 80.54 | 81.00 | 79.01 | 79.38 | 1,304,932 | -1.08(-1.34%) |
Mar 19, 2015 | 79.88 | 80.99 | 79.85 | 80.46 | 702,245 | +0.41(+0.51%) |
Mar 18, 2015 | 80.00 | 81.00 | 79.06 | 80.05 | 1,126,086 | +0.15(+0.19%) |
Mar 17, 2015 | 79.17 | 80.15 | 78.90 | 79.90 | 1,569,093 | +1.25(+1.59%) |
Mar 16, 2015 | 77.26 | 79.18 | 76.95 | 78.65 | 1,212,862 | +1.73(+2.25%) |
Mar 13, 2015 | 76.62 | 77.30 | 75.97 | 76.92 | 1,116,664 | +0.26(+0.34%) |
Mar 12, 2015 | 74.35 | 76.66 | 74.24 | 76.66 | 1,781,380 | +2.42(+3.26%) |
Mar 11, 2015 | 73.75 | 74.81 | 73.44 | 74.24 | 710,221 | +0.65(+0.88%) |
Mar 10, 2015 | 73.60 | 74.07 | 72.61 | 73.59 | 873,527 | -0.65(-0.88%) |
Mar 09, 2015 | 74.00 | 74.32 | 72.42 | 74.24 | 721,651 | +0.18(+0.24%) |
Mar 06, 2015 | 74.28 | 75.29 | 73.52 | 74.06 | 907,379 | -0.64(-0.86%) |
Mar 05, 2015 | 73.60 | 75.44 | 73.45 | 74.70 | 1,046,506 | +1.10(+1.49%) |
Mar 04, 2015 | 74.97 | 75.45 | 73.37 | 73.60 | 1,175,338 | -1.85(-2.45%) |
Mar 03, 2015 | 76.12 | 76.94 | 75.24 | 75.45 | 1,148,099 | -0.99(-1.30%) |
Mar 02, 2015 | 75.97 | 76.80 | 75.13 | 76.44 | 1,382,480 | +0.18(+0.24%) |
Feb 27, 2015 | 79.20 | 79.20 | 75.95 | 76.26 | 3,541,960 | -3.27(-4.11%) |
Feb 26, 2015 | 80.01 | 81.24 | 78.86 | 79.53 | 1,960,209 | +0.50(+0.63%) |
Feb 25, 2015 | 78.17 | 79.41 | 78.07 | 79.03 | 1,422,967 | +0.28(+0.36%) |
Feb 24, 2015 | 78.78 | 79.00 | 77.93 | 78.75 | 1,156,504 | +0.08(+0.10%) |
Feb 23, 2015 | 78.77 | 79.37 | 78.36 | 78.67 | 1,124,221 | -0.39(-0.49%) |
Feb 20, 2015 | 77.91 | 79.30 | 77.52 | 79.06 | 1,004,251 | +0.90(+1.15%) |
Feb 19, 2015 | 77.38 | 78.99 | 77.07 | 78.16 | 1,057,631 | +0.68(+0.88%) |
Feb 18, 2015 | 77.00 | 77.72 | 76.10 | 77.48 | 871,186 | +0.60(+0.78%) |
Feb 17, 2015 | 77.12 | 77.25 | 75.46 | 76.88 | 949,655 | -0.67(-0.86%) |
Feb 13, 2015 | 76.25 | 77.55 | 77.55 | 77.55 | 1,470,900 | +1.60(+2.11%) |
Feb 12, 2015 | 73.88 | 75.97 | 73.85 | 75.95 | 1,488,855 | +2.07(+2.80%) |
Feb 11, 2015 | 72.82 | 74.00 | 72.46 | 73.88 | 1,039,807 | +0.56(+0.76%) |
Feb 10, 2015 | 73.13 | 73.54 | 72.55 | 73.32 | 1,147,954 | +0.44(+0.60%) |
Feb 09, 2015 | 74.27 | 74.65 | 72.77 | 72.88 | 930,630 | -2.06(-2.75%) |
Feb 06, 2015 | 73.92 | 75.15 | 73.36 | 74.94 | 1,053,836 | +0.72(+0.97%) |
Feb 05, 2015 | 74.90 | 75.27 | 73.79 | 74.22 | 1,549,703 | -0.39(-0.52%) |
Feb 04, 2015 | 72.50 | 74.75 | 71.96 | 74.61 | 1,608,777 | +1.96(+2.70%) |
Feb 03, 2015 | 72.99 | 73.44 | 71.73 | 72.65 | 1,335,892 | -0.34(-0.47%) |
Feb 02, 2015 | 72.33 | 73.00 | 70.07 | 72.99 | 2,080,614 | +0.09(+0.12%) |
Jan 30, 2015 | 72.61 | 73.45 | 70.50 | 72.90 | 2,233,462 | -0.98(-1.33%) |
Jan 29, 2015 | 73.05 | 74.35 | 70.04 | 73.88 | 3,751,975 | +4.97(+7.21%) |
Jan 28, 2015 | 68.50 | 70.21 | 66.94 | 68.91 | 2,672,706 | +1.00(+1.47%) |
Jan 27, 2015 | 67.26 | 68.18 | 66.41 | 67.91 | 879,654 | -0.10(-0.15%) |
Jan 26, 2015 | 68.70 | 68.70 | 66.50 | 68.01 | 883,389 | -0.73(-1.06%) |
Jan 23, 2015 | 66.59 | 69.50 | 66.55 | 68.74 | 1,029,797 | +2.60(+3.93%) |
Jan 22, 2015 | 66.19 | 66.55 | 64.57 | 66.14 | 490,190 | +0.62(+0.95%) |
Jan 21, 2015 | 64.71 | 66.84 | 64.37 | 65.52 | 755,601 | +0.69(+1.06%) |
Jan 20, 2015 | 63.84 | 65.05 | 62.55 | 64.83 | 874,524 | +0.87(+1.36%) |
Jan 16, 2015 | 63.62 | 64.20 | 63.10 | 63.96 | 837,187 | +0.33(+0.52%) |
Jan 15, 2015 | 66.69 | 66.69 | 63.44 | 63.63 | 1,017,586 | -2.71(-4.09%) |
Jan 14, 2015 | 66.19 | 66.60 | 65.42 | 66.34 | 755,558 | -0.93(-1.38%) |
Jan 13, 2015 | 67.80 | 69.44 | 66.46 | 67.27 | 628,353 | -0.92(-1.35%) |
Jan 12, 2015 | 67.12 | 68.44 | 66.50 | 68.19 | 799,564 | +1.08(+1.61%) |
Jan 09, 2015 | 69.28 | 69.28 | 66.23 | 67.11 | 1,037,125 | -1.78(-2.58%) |
Jan 08, 2015 | 67.87 | 69.08 | 67.44 | 68.89 | 640,288 | +1.80(+2.68%) |
Jan 07, 2015 | 66.91 | 67.47 | 66.00 | 67.09 | 622,984 | +0.76(+1.15%) |
Jan 06, 2015 | 67.18 | 67.87 | 65.17 | 66.33 | 857,475 | -0.82(-1.22%) |
Jan 05, 2015 | 66.57 | 68.37 | 66.43 | 67.15 | 800,527 | -0.23(-0.34%) |