Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 82.37 | 83.48 | 81.86 | 83.10 | 579,963 | +0.05(+0.06%) |
Mar 30, 2015 | 82.18 | 83.62 | 81.58 | 83.05 | 243,896 | +1.51(+1.85%) |
Mar 27, 2015 | 80.03 | 82.05 | 79.46 | 81.54 | 306,829 | +1.49(+1.86%) |
Mar 26, 2015 | 79.62 | 80.80 | 79.01 | 80.05 | 244,427 | -0.07(-0.09%) |
Mar 25, 2015 | 81.95 | 82.31 | 79.95 | 80.12 | 288,908 | -2.02(-2.46%) |
Mar 24, 2015 | 81.68 | 82.84 | 81.07 | 82.14 | 332,182 | +0.40(+0.49%) |
Mar 23, 2015 | 79.46 | 82.30 | 79.37 | 81.74 | 409,817 | +2.28(+2.87%) |
Mar 20, 2015 | 80.00 | 80.00 | 78.33 | 79.46 | 516,745 | -0.02(-0.03%) |
Mar 19, 2015 | 78.30 | 79.99 | 78.30 | 79.48 | 231,224 | +0.93(+1.18%) |
Mar 18, 2015 | 77.50 | 78.69 | 76.51 | 78.55 | 235,382 | +0.70(+0.90%) |
Mar 17, 2015 | 77.46 | 78.02 | 77.26 | 77.85 | 196,540 | -0.05(-0.06%) |
Mar 16, 2015 | 76.60 | 78.76 | 76.59 | 77.90 | 374,795 | +1.60(+2.10%) |
Mar 13, 2015 | 77.01 | 77.24 | 75.82 | 76.30 | 204,226 | -0.67(-0.87%) |
Mar 12, 2015 | 75.93 | 77.22 | 75.51 | 76.97 | 242,924 | +1.54(+2.04%) |
Mar 11, 2015 | 75.26 | 75.65 | 74.92 | 75.43 | 205,218 | +0.25(+0.33%) |
Mar 10, 2015 | 75.13 | 75.47 | 74.58 | 75.18 | 278,254 | -0.63(-0.83%) |
Mar 09, 2015 | 76.29 | 76.79 | 74.74 | 75.81 | 423,202 | -0.48(-0.63%) |
Mar 06, 2015 | 78.00 | 78.33 | 75.66 | 76.29 | 465,773 | -2.31(-2.94%) |
Mar 05, 2015 | 77.02 | 79.16 | 76.59 | 78.60 | 410,988 | +1.88(+2.45%) |
Mar 04, 2015 | 77.66 | 78.27 | 76.19 | 76.72 | 312,203 | -1.55(-1.98%) |
Mar 03, 2015 | 79.22 | 79.28 | 77.59 | 78.27 | 266,089 | -1.02(-1.29%) |
Mar 02, 2015 | 78.46 | 80.01 | 78.46 | 79.29 | 303,301 | +0.62(+0.79%) |
Feb 27, 2015 | 79.02 | 79.10 | 78.02 | 78.67 | 213,152 | -0.35(-0.44%) |
Feb 26, 2015 | 77.76 | 79.12 | 77.76 | 79.02 | 220,981 | +1.06(+1.36%) |
Feb 25, 2015 | 77.96 | 78.49 | 77.43 | 77.96 | 280,413 | +0.25(+0.32%) |
Feb 24, 2015 | 78.48 | 78.80 | 77.20 | 77.71 | 239,706 | -0.82(-1.04%) |
Feb 23, 2015 | 78.83 | 78.93 | 77.90 | 78.53 | 203,842 | -0.34(-0.43%) |
Feb 20, 2015 | 78.73 | 79.00 | 77.68 | 78.87 | 151,521 | -0.07(-0.09%) |
Feb 19, 2015 | 78.51 | 79.55 | 78.09 | 78.94 | 181,980 | +0.43(+0.55%) |
Feb 18, 2015 | 78.04 | 78.53 | 77.77 | 78.51 | 248,865 | +0.32(+0.41%) |
Feb 17, 2015 | 79.92 | 79.99 | 78.11 | 78.19 | 329,086 | -1.68(-2.10%) |
Feb 13, 2015 | 80.36 | 79.87 | 79.87 | 79.87 | 202,700 | -0.49(-0.61%) |
Feb 12, 2015 | 79.12 | 80.81 | 78.18 | 80.36 | 404,634 | +1.62(+2.06%) |
Feb 11, 2015 | 79.14 | 79.73 | 78.33 | 78.74 | 315,819 | -0.47(-0.59%) |
Feb 10, 2015 | 79.27 | 79.61 | 78.28 | 79.21 | 306,461 | +0.52(+0.66%) |
Feb 09, 2015 | 79.50 | 79.86 | 78.39 | 78.69 | 294,599 | -1.02(-1.28%) |
Feb 06, 2015 | 77.89 | 80.06 | 77.68 | 79.71 | 430,590 | +1.79(+2.30%) |
Feb 05, 2015 | 79.30 | 79.70 | 77.65 | 77.92 | 457,862 | -0.56(-0.71%) |
Feb 04, 2015 | 79.75 | 80.84 | 77.19 | 78.48 | 737,722 | -0.32(-0.41%) |
Feb 03, 2015 | 77.18 | 79.17 | 76.74 | 78.80 | 721,371 | +2.70(+3.55%) |
Feb 02, 2015 | 74.59 | 76.13 | 73.33 | 76.10 | 336,830 | +1.89(+2.55%) |
Jan 30, 2015 | 76.58 | 76.98 | 74.17 | 74.21 | 375,249 | -3.10(-4.01%) |
Jan 29, 2015 | 76.25 | 77.41 | 75.77 | 77.31 | 475,142 | +1.50(+1.98%) |
Jan 28, 2015 | 76.72 | 78.58 | 75.57 | 75.81 | 522,297 | -0.70(-0.91%) |
Jan 27, 2015 | 76.45 | 77.26 | 75.36 | 76.51 | 357,102 | -0.67(-0.87%) |
Jan 26, 2015 | 75.20 | 77.68 | 75.00 | 77.18 | 438,926 | +2.45(+3.28%) |
Jan 23, 2015 | 74.03 | 75.03 | 74.03 | 74.73 | 214,408 | +0.69(+0.93%) |
Jan 22, 2015 | 72.26 | 74.24 | 71.99 | 74.04 | 289,041 | +2.17(+3.02%) |
Jan 21, 2015 | 70.38 | 72.07 | 70.26 | 71.87 | 269,886 | +1.19(+1.68%) |
Jan 20, 2015 | 70.95 | 71.44 | 70.20 | 70.68 | 362,583 | -0.11(-0.16%) |
Jan 16, 2015 | 69.94 | 71.04 | 69.12 | 70.79 | 557,279 | +0.67(+0.96%) |
Jan 15, 2015 | 72.23 | 72.36 | 70.10 | 70.12 | 440,452 | -2.11(-2.92%) |
Jan 14, 2015 | 71.89 | 72.62 | 70.70 | 72.23 | 372,668 | -0.70(-0.96%) |
Jan 13, 2015 | 74.39 | 75.09 | 72.52 | 72.93 | 300,876 | -0.74(-1.00%) |
Jan 12, 2015 | 74.45 | 74.46 | 72.95 | 73.67 | 349,414 | -0.78(-1.05%) |
Jan 09, 2015 | 75.29 | 75.44 | 74.35 | 74.45 | 207,057 | -1.05(-1.39%) |
Jan 08, 2015 | 75.78 | 76.68 | 75.03 | 75.50 | 339,385 | +0.49(+0.65%) |
Jan 07, 2015 | 73.48 | 75.04 | 72.67 | 75.01 | 458,054 | +2.32(+3.19%) |
Jan 06, 2015 | 72.82 | 74.13 | 71.78 | 72.69 | 453,562 | -1.31(-1.77%) |
Jan 05, 2015 | 75.67 | 75.77 | 73.37 | 74.00 | 381,825 | -2.09(-2.75%) |