Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 81.19 | 81.60 | 80.79 | 80.91 | 3,135,794 | -0.63(-0.77%) |
Mar 30, 2015 | 81.31 | 81.90 | 81.13 | 81.54 | 3,859,575 | +0.41(+0.51%) |
Mar 27, 2015 | 81.11 | 81.30 | 80.01 | 81.13 | 5,039,448 | -0.20(-0.24%) |
Mar 26, 2015 | 79.03 | 82.02 | 78.53 | 81.32 | 8,287,475 | +5.15(+6.76%) |
Mar 25, 2015 | 77.21 | 77.68 | 76.15 | 76.18 | 4,176,133 | -1.04(-1.34%) |
Mar 24, 2015 | 79.01 | 79.01 | 77.10 | 77.21 | 3,414,295 | -1.84(-2.33%) |
Mar 23, 2015 | 78.91 | 79.26 | 78.77 | 79.05 | 2,218,895 | +0.05(+0.07%) |
Mar 20, 2015 | 78.49 | 79.15 | 78.16 | 79.00 | 4,120,232 | +1.11(+1.43%) |
Mar 19, 2015 | 78.49 | 78.88 | 77.71 | 77.89 | 3,078,391 | -0.64(-0.81%) |
Mar 18, 2015 | 76.69 | 78.89 | 76.31 | 78.53 | 3,085,791 | +1.80(+2.35%) |
Mar 17, 2015 | 76.30 | 76.76 | 76.18 | 76.72 | 2,560,141 | -0.06(-0.08%) |
Mar 16, 2015 | 76.27 | 76.95 | 76.12 | 76.78 | 2,600,719 | +0.90(+1.18%) |
Mar 13, 2015 | 76.15 | 76.18 | 74.61 | 75.88 | 4,188,556 | -0.28(-0.37%) |
Mar 12, 2015 | 75.16 | 76.25 | 75.01 | 76.17 | 2,507,253 | +1.16(+1.54%) |
Mar 11, 2015 | 76.25 | 76.77 | 74.92 | 75.01 | 5,002,888 | -1.04(-1.36%) |
Mar 10, 2015 | 77.69 | 77.90 | 76.04 | 76.05 | 3,741,306 | -2.36(-3.01%) |
Mar 09, 2015 | 78.35 | 78.55 | 77.84 | 78.41 | 1,695,536 | +0.10(+0.13%) |
Mar 06, 2015 | 79.12 | 79.41 | 78.15 | 78.30 | 4,324,972 | -1.19(-1.50%) |
Mar 05, 2015 | 78.85 | 79.61 | 78.74 | 79.49 | 3,496,536 | +0.98(+1.25%) |
Mar 04, 2015 | 78.44 | 78.76 | 77.79 | 78.51 | 3,159,891 | +0.06(+0.08%) |
Mar 03, 2015 | 78.74 | 78.82 | 78.20 | 78.45 | 3,344,561 | -0.29(-0.37%) |
Mar 02, 2015 | 77.75 | 78.79 | 77.49 | 78.74 | 2,286,919 | +0.99(+1.28%) |
Feb 27, 2015 | 77.77 | 78.38 | 77.60 | 77.75 | 1,952,376 | -0.23(-0.30%) |
Feb 26, 2015 | 78.43 | 78.79 | 77.72 | 77.98 | 2,497,472 | -0.26(-0.33%) |
Feb 25, 2015 | 78.28 | 78.97 | 78.01 | 78.24 | 2,006,641 | -0.22(-0.28%) |
Feb 24, 2015 | 77.87 | 78.58 | 77.63 | 78.46 | 1,843,505 | +0.24(+0.31%) |
Feb 23, 2015 | 78.24 | 78.41 | 77.84 | 78.22 | 1,828,466 | +0.07(+0.09%) |
Feb 20, 2015 | 77.74 | 78.57 | 77.13 | 78.15 | 3,416,702 | +0.19(+0.24%) |
Feb 19, 2015 | 77.32 | 78.05 | 77.18 | 77.96 | 2,028,348 | +0.73(+0.94%) |
Feb 18, 2015 | 76.86 | 77.30 | 76.74 | 77.23 | 1,747,898 | +0.11(+0.15%) |
Feb 17, 2015 | 77.40 | 77.54 | 76.71 | 77.12 | 2,218,633 | -0.42(-0.55%) |
Feb 13, 2015 | 76.94 | 77.54 | 77.54 | 77.54 | 2,054,679 | +0.60(+0.79%) |
Feb 12, 2015 | 76.05 | 77.05 | 75.98 | 76.94 | 2,236,391 | +0.98(+1.28%) |
Feb 11, 2015 | 75.58 | 76.14 | 75.35 | 75.96 | 2,118,819 | +0.38(+0.50%) |
Feb 10, 2015 | 75.77 | 75.92 | 74.86 | 75.58 | 2,980,330 | +0.14(+0.18%) |
Feb 09, 2015 | 75.57 | 76.19 | 75.22 | 75.44 | 3,092,273 | -0.68(-0.90%) |
Feb 06, 2015 | 76.51 | 76.95 | 75.86 | 76.13 | 2,763,472 | -0.28(-0.36%) |
Feb 05, 2015 | 76.09 | 76.46 | 75.43 | 76.40 | 2,434,639 | +0.98(+1.29%) |
Feb 04, 2015 | 77.01 | 77.01 | 75.27 | 75.43 | 3,200,701 | -0.50(-0.66%) |
Feb 03, 2015 | 74.48 | 75.96 | 74.24 | 75.93 | 4,054,362 | +1.80(+2.44%) |
Feb 02, 2015 | 72.90 | 74.14 | 72.08 | 74.12 | 3,576,369 | +1.55(+2.14%) |
Jan 30, 2015 | 73.51 | 73.68 | 72.42 | 72.57 | 4,443,717 | -1.39(-1.88%) |
Jan 29, 2015 | 73.36 | 74.01 | 72.49 | 73.96 | 4,157,745 | +1.11(+1.52%) |
Jan 28, 2015 | 75.07 | 75.24 | 72.83 | 72.85 | 4,017,035 | -1.55(-2.09%) |
Jan 27, 2015 | 75.95 | 76.27 | 74.27 | 74.41 | 4,271,748 | -2.52(-3.28%) |
Jan 26, 2015 | 76.89 | 77.03 | 76.20 | 76.93 | 2,313,245 | -0.12(-0.16%) |
Jan 23, 2015 | 77.30 | 77.65 | 76.98 | 77.05 | 2,247,282 | -0.24(-0.31%) |
Jan 22, 2015 | 76.62 | 77.34 | 75.95 | 77.29 | 3,076,525 | +1.00(+1.31%) |
Jan 21, 2015 | 76.30 | 76.54 | 75.76 | 76.29 | 2,363,102 | -0.24(-0.32%) |
Jan 20, 2015 | 76.76 | 77.22 | 75.93 | 76.53 | 2,704,102 | -0.23(-0.30%) |
Jan 16, 2015 | 75.78 | 76.87 | 75.61 | 76.76 | 3,077,147 | +0.62(+0.82%) |
Jan 15, 2015 | 76.67 | 76.95 | 75.71 | 76.14 | 2,112,613 | -0.53(-0.69%) |
Jan 14, 2015 | 77.33 | 77.33 | 76.00 | 76.67 | 2,753,523 | -0.91(-1.17%) |
Jan 13, 2015 | 77.52 | 78.88 | 76.99 | 77.58 | 4,642,837 | +0.28(+0.36%) |
Jan 12, 2015 | 76.95 | 77.74 | 76.78 | 77.30 | 2,800,546 | -0.23(-0.30%) |
Jan 09, 2015 | 77.68 | 77.85 | 77.19 | 77.53 | 2,779,003 | -0.09(-0.11%) |
Jan 08, 2015 | 76.86 | 77.85 | 76.72 | 77.62 | 3,251,414 | +1.17(+1.52%) |
Jan 07, 2015 | 75.27 | 76.64 | 75.27 | 76.45 | 3,318,174 | +1.57(+2.10%) |
Jan 06, 2015 | 75.56 | 75.80 | 74.28 | 74.88 | 3,320,501 | -0.54(-0.72%) |
Jan 05, 2015 | 76.03 | 76.27 | 75.29 | 75.43 | 3,472,625 | -1.30(-1.69%) |