Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 78.38 | 78.78 | 78.08 | 78.09 | 10,342,293 | -0.74(-0.94%) |
Mar 30, 2015 | 78.59 | 79.07 | 78.21 | 78.83 | 7,808,222 | +0.94(+1.21%) |
Mar 27, 2015 | 77.84 | 78.36 | 77.74 | 77.89 | 7,533,094 | +0.16(+0.20%) |
Mar 26, 2015 | 77.58 | 78.25 | 77.28 | 77.73 | 12,847,259 | -0.16(-0.20%) |
Mar 25, 2015 | 79.06 | 79.56 | 77.89 | 77.89 | 10,878,174 | -1.26(-1.59%) |
Mar 24, 2015 | 79.82 | 80.13 | 79.12 | 79.14 | 10,809,585 | -0.79(-0.99%) |
Mar 23, 2015 | 79.54 | 80.22 | 79.35 | 79.94 | 11,615,127 | +0.45(+0.57%) |
Mar 20, 2015 | 79.07 | 79.87 | 78.99 | 79.49 | 16,018,228 | +0.55(+0.70%) |
Mar 19, 2015 | 78.43 | 79.14 | 78.33 | 78.93 | 8,841,638 | +0.18(+0.23%) |
Mar 18, 2015 | 77.54 | 78.97 | 76.95 | 78.76 | 10,270,412 | +1.22(+1.57%) |
Mar 17, 2015 | 77.71 | 78.03 | 77.16 | 77.54 | 9,406,447 | -0.91(-1.16%) |
Mar 16, 2015 | 77.42 | 78.45 | 77.42 | 78.45 | 9,953,920 | +1.44(+1.86%) |
Mar 13, 2015 | 77.51 | 77.66 | 76.57 | 77.01 | 10,076,725 | -0.48(-0.62%) |
Mar 12, 2015 | 76.82 | 77.81 | 76.71 | 77.49 | 10,715,943 | +1.17(+1.54%) |
Mar 11, 2015 | 77.49 | 77.49 | 76.24 | 76.32 | 11,772,530 | -0.94(-1.22%) |
Mar 10, 2015 | 77.61 | 77.96 | 77.24 | 77.26 | 11,253,869 | -0.88(-1.12%) |
Mar 09, 2015 | 77.78 | 78.34 | 77.44 | 78.13 | 7,344,578 | +0.43(+0.55%) |
Mar 06, 2015 | 79.24 | 79.51 | 77.53 | 77.71 | 11,965,103 | -1.87(-2.35%) |
Mar 05, 2015 | 79.23 | 80.11 | 79.17 | 79.58 | 10,360,435 | +0.68(+0.86%) |
Mar 04, 2015 | 79.27 | 79.44 | 78.53 | 78.90 | 11,134,756 | -0.54(-0.67%) |
Mar 03, 2015 | 80.03 | 80.03 | 79.11 | 79.44 | 8,270,286 | -0.68(-0.85%) |
Mar 02, 2015 | 79.57 | 80.27 | 79.72 | 80.12 | 9,375,342 | +0.55(+0.69%) |
Feb 27, 2015 | 79.98 | 80.21 | 79.55 | 79.57 | 10,950,441 | -0.23(-0.28%) |
Feb 26, 2015 | 78.69 | 80.09 | 78.57 | 79.80 | 14,734,769 | +1.23(+1.57%) |
Feb 25, 2015 | 78.35 | 78.62 | 77.75 | 78.56 | 12,474,879 | +0.40(+0.51%) |
Feb 24, 2015 | 77.82 | 78.44 | 77.62 | 78.17 | 8,487,277 | +0.40(+0.52%) |
Feb 23, 2015 | 78.20 | 78.22 | 77.47 | 77.76 | 8,861,141 | -0.06(-0.08%) |
Feb 20, 2015 | 77.76 | 77.91 | 76.93 | 77.82 | 12,993,221 | +0.20(+0.26%) |
Feb 19, 2015 | 77.04 | 77.73 | 76.78 | 77.62 | 13,008,969 | +0.57(+0.74%) |
Feb 18, 2015 | 77.62 | 77.81 | 76.61 | 77.05 | 10,220,355 | -0.37(-0.48%) |
Feb 17, 2015 | 76.61 | 77.45 | 76.40 | 77.42 | 11,191,807 | +0.63(+0.82%) |
Feb 13, 2015 | 75.88 | 76.79 | 76.79 | 76.79 | 14,469,596 | +0.91(+1.20%) |
Feb 12, 2015 | 77.47 | 77.50 | 74.89 | 75.88 | 33,514,124 | -1.50(-1.93%) |
Feb 11, 2015 | 77.44 | 77.69 | 77.04 | 77.38 | 10,607,138 | +0.02(+0.03%) |
Feb 10, 2015 | 77.23 | 77.62 | 76.64 | 77.35 | 15,924,882 | +0.44(+0.57%) |
Feb 09, 2015 | 77.90 | 77.90 | 76.39 | 76.91 | 12,776,079 | -1.02(-1.31%) |
Feb 06, 2015 | 78.71 | 78.97 | 77.72 | 77.93 | 11,955,505 | -1.05(-1.33%) |
Feb 05, 2015 | 78.29 | 79.06 | 78.21 | 78.98 | 8,607,914 | +0.85(+1.09%) |
Feb 04, 2015 | 78.72 | 78.97 | 77.87 | 78.13 | 12,336,180 | -0.85(-1.07%) |
Feb 03, 2015 | 78.16 | 79.06 | 77.95 | 78.98 | 12,977,311 | +1.26(+1.62%) |
Feb 02, 2015 | 77.46 | 77.74 | 76.61 | 77.72 | 11,663,398 | +0.53(+0.69%) |
Jan 30, 2015 | 78.30 | 78.62 | 77.15 | 77.19 | 13,850,452 | -1.73(-2.19%) |
Jan 29, 2015 | 78.25 | 78.98 | 77.60 | 78.92 | 9,819,687 | +0.69(+0.89%) |
Jan 28, 2015 | 78.99 | 79.34 | 78.19 | 78.22 | 11,744,480 | -0.47(-0.60%) |
Jan 27, 2015 | 78.49 | 79.22 | 77.80 | 78.69 | 13,180,623 | -0.13(-0.17%) |
Jan 26, 2015 | 78.47 | 78.97 | 78.02 | 78.83 | 11,627,251 | +0.05(+0.06%) |
Jan 23, 2015 | 79.35 | 79.37 | 78.58 | 78.78 | 13,136,436 | -1.20(-1.50%) |
Jan 22, 2015 | 78.93 | 80.04 | 78.29 | 79.98 | 11,723,131 | +1.43(+1.83%) |
Jan 21, 2015 | 77.51 | 78.70 | 77.39 | 78.55 | 15,181,160 | +0.47(+0.60%) |
Jan 20, 2015 | 78.28 | 78.66 | 77.28 | 78.08 | 26,551,054 | -2.12(-2.64%) |
Jan 16, 2015 | 78.67 | 80.20 | 80.20 | 80.20 | 18,281,980 | +1.19(+1.51%) |
Jan 15, 2015 | 80.17 | 80.17 | 78.59 | 79.00 | 14,055,188 | -1.16(-1.45%) |
Jan 14, 2015 | 80.06 | 80.50 | 79.79 | 80.17 | 11,529,626 | -0.59(-0.73%) |
Jan 13, 2015 | 81.28 | 81.96 | 80.35 | 80.75 | 13,174,211 | +0.14(+0.17%) |
Jan 12, 2015 | 81.07 | 81.57 | 80.40 | 80.61 | 8,872,145 | -0.28(-0.34%) |
Jan 09, 2015 | 82.09 | 82.09 | 80.74 | 80.89 | 9,554,323 | -1.12(-1.36%) |
Jan 08, 2015 | 81.75 | 82.09 | 81.52 | 82.01 | 12,873,147 | +0.64(+0.79%) |
Jan 07, 2015 | 80.10 | 81.58 | 80.02 | 81.37 | 10,289,834 | +1.76(+2.21%) |
Jan 06, 2015 | 80.43 | 80.93 | 79.35 | 79.61 | 9,636,186 | -0.39(-0.49%) |
Jan 05, 2015 | 80.54 | 80.73 | 79.92 | 80.00 | 10,477,244 | -0.56(-0.70%) |