Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 79.60 | 80.14 | 79.09 | 79.57 | 609,165 | -0.66(-0.82%) |
Mar 30, 2015 | 79.32 | 80.37 | 79.32 | 80.23 | 3,217,412 | +1.64(+2.08%) |
Mar 27, 2015 | 78.98 | 79.06 | 78.33 | 78.59 | 444,678 | -0.68(-0.85%) |
Mar 26, 2015 | 80.05 | 80.42 | 78.96 | 79.27 | 442,287 | -0.04(-0.05%) |
Mar 25, 2015 | 78.77 | 79.86 | 78.70 | 79.30 | 436,027 | +0.95(+1.22%) |
Mar 24, 2015 | 79.07 | 79.07 | 78.32 | 78.35 | 333,124 | -0.52(-0.66%) |
Mar 23, 2015 | 79.19 | 79.79 | 78.84 | 78.87 | 339,009 | -0.12(-0.16%) |
Mar 20, 2015 | 78.69 | 79.53 | 78.57 | 78.99 | 432,488 | +0.94(+1.20%) |
Mar 19, 2015 | 78.36 | 78.67 | 77.84 | 78.05 | 295,011 | -1.27(-1.61%) |
Mar 18, 2015 | 76.67 | 79.75 | 76.51 | 79.32 | 546,581 | +2.24(+2.90%) |
Mar 17, 2015 | 77.14 | 77.41 | 76.62 | 77.09 | 567,631 | -0.37(-0.48%) |
Mar 16, 2015 | 76.22 | 77.50 | 75.87 | 77.46 | 701,207 | +0.84(+1.09%) |
Mar 13, 2015 | 76.46 | 76.67 | 75.73 | 76.62 | 747,990 | -0.38(-0.49%) |
Mar 12, 2015 | 77.58 | 77.86 | 76.94 | 77.00 | 455,267 | -0.39(-0.50%) |
Mar 11, 2015 | 77.33 | 77.71 | 76.83 | 77.39 | 570,991 | +0.22(+0.28%) |
Mar 10, 2015 | 77.85 | 78.05 | 77.13 | 77.17 | 706,750 | -1.13(-1.44%) |
Mar 09, 2015 | 78.84 | 79.59 | 78.26 | 78.30 | 435,409 | -0.55(-0.69%) |
Mar 06, 2015 | 79.73 | 80.01 | 78.62 | 78.84 | 686,999 | -1.33(-1.66%) |
Mar 05, 2015 | 80.53 | 80.55 | 80.05 | 80.18 | 343,696 | -0.39(-0.48%) |
Mar 04, 2015 | 80.89 | 80.77 | 79.77 | 80.56 | 371,807 | -0.21(-0.26%) |
Mar 03, 2015 | 80.68 | 81.23 | 80.15 | 80.77 | 494,794 | +0.30(+0.37%) |
Mar 02, 2015 | 81.23 | 81.23 | 79.76 | 80.48 | 608,131 | -0.65(-0.80%) |
Feb 27, 2015 | 81.67 | 81.73 | 81.04 | 81.12 | 1,057,141 | -0.25(-0.30%) |
Feb 26, 2015 | 82.49 | 82.49 | 80.93 | 81.37 | 586,904 | -1.45(-1.75%) |
Feb 25, 2015 | 82.45 | 82.94 | 82.01 | 82.82 | 432,006 | +0.53(+0.65%) |
Feb 24, 2015 | 82.62 | 82.91 | 81.90 | 82.29 | 449,500 | +0.10(+0.12%) |
Feb 23, 2015 | 81.87 | 82.78 | 81.49 | 82.19 | 575,773 | -0.39(-0.48%) |
Feb 20, 2015 | 82.85 | 83.13 | 81.91 | 82.58 | 599,462 | -0.33(-0.40%) |
Feb 19, 2015 | 81.69 | 83.43 | 81.29 | 82.91 | 682,129 | -0.54(-0.65%) |
Feb 18, 2015 | 83.96 | 84.20 | 83.26 | 83.45 | 612,436 | -1.13(-1.33%) |
Feb 17, 2015 | 84.16 | 84.68 | 83.37 | 84.57 | 719,673 | +0.28(+0.34%) |
Feb 13, 2015 | 83.41 | 84.29 | 84.29 | 84.29 | 804,366 | +1.69(+2.05%) |
Feb 12, 2015 | 82.46 | 82.97 | 82.05 | 82.60 | 851,325 | +1.17(+1.44%) |
Feb 11, 2015 | 80.98 | 81.70 | 80.42 | 81.43 | 1,012,892 | -0.48(-0.59%) |
Feb 10, 2015 | 82.48 | 82.48 | 80.59 | 81.91 | 848,122 | -0.30(-0.36%) |
Feb 09, 2015 | 82.31 | 83.16 | 81.99 | 82.21 | 871,976 | +0.15(+0.18%) |
Feb 06, 2015 | 82.65 | 82.82 | 81.70 | 82.06 | 759,194 | -0.01(-0.02%) |
Feb 05, 2015 | 81.53 | 82.45 | 81.24 | 82.08 | 766,048 | +1.35(+1.67%) |
Feb 04, 2015 | 81.25 | 81.43 | 80.05 | 80.73 | 1,209,479 | -1.40(-1.70%) |
Feb 03, 2015 | 80.78 | 82.51 | 80.64 | 82.13 | 1,364,074 | +2.38(+2.99%) |
Feb 02, 2015 | 78.23 | 79.79 | 77.81 | 79.75 | 1,286,387 | +2.42(+3.13%) |
Jan 30, 2015 | 76.24 | 78.29 | 75.65 | 77.33 | 1,281,298 | +0.58(+0.75%) |
Jan 29, 2015 | 77.00 | 77.23 | 75.04 | 76.75 | 808,280 | +0.13(+0.17%) |
Jan 28, 2015 | 79.61 | 79.61 | 76.41 | 76.62 | 972,048 | -3.09(-3.88%) |
Jan 27, 2015 | 79.13 | 80.10 | 78.94 | 79.72 | 781,514 | -0.04(-0.05%) |
Jan 26, 2015 | 79.00 | 79.92 | 78.23 | 79.76 | 745,981 | +1.15(+1.46%) |
Jan 23, 2015 | 78.96 | 79.73 | 78.56 | 78.61 | 678,212 | -0.66(-0.84%) |
Jan 22, 2015 | 79.56 | 79.57 | 77.92 | 79.27 | 772,657 | +0.39(+0.50%) |
Jan 21, 2015 | 77.80 | 78.97 | 77.64 | 78.88 | 907,010 | +1.49(+1.92%) |
Jan 20, 2015 | 77.02 | 77.46 | 76.04 | 77.40 | 907,391 | +0.00(+0.00%) |
Jan 16, 2015 | 75.29 | 77.46 | 75.29 | 77.40 | 793,135 | +2.45(+3.26%) |
Jan 15, 2015 | 76.81 | 77.05 | 74.90 | 74.95 | 1,174,134 | -1.07(-1.41%) |
Jan 14, 2015 | 75.11 | 76.13 | 73.78 | 76.02 | 1,266,893 | +0.27(+0.36%) |
Jan 13, 2015 | 76.65 | 77.18 | 75.00 | 75.75 | 936,413 | -0.63(-0.82%) |
Jan 12, 2015 | 77.66 | 77.66 | 75.87 | 76.38 | 1,053,532 | -2.20(-2.80%) |
Jan 09, 2015 | 79.19 | 79.33 | 77.81 | 78.57 | 938,157 | -0.55(-0.70%) |
Jan 08, 2015 | 78.20 | 79.22 | 77.75 | 79.13 | 1,046,294 | +1.67(+2.16%) |
Jan 07, 2015 | 78.25 | 78.48 | 76.89 | 77.45 | 975,995 | +0.19(+0.25%) |
Jan 06, 2015 | 78.44 | 78.87 | 76.68 | 77.26 | 1,315,417 | -1.18(-1.50%) |
Jan 05, 2015 | 80.66 | 80.67 | 77.98 | 78.44 | 1,396,065 | -3.24(-3.97%) |