Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 77.92 | 78.41 | 77.62 | 77.62 | 7,051,066 | -0.35(-0.45%) |
Mar 30, 2015 | 77.61 | 78.32 | 77.57 | 77.97 | 5,111,736 | +0.73(+0.95%) |
Mar 27, 2015 | 77.56 | 77.95 | 77.09 | 77.24 | 5,827,630 | -0.54(-0.70%) |
Mar 26, 2015 | 77.75 | 78.04 | 76.63 | 77.78 | 13,112,714 | -0.40(-0.51%) |
Mar 25, 2015 | 78.89 | 79.35 | 78.16 | 78.18 | 7,570,137 | -0.97(-1.23%) |
Mar 24, 2015 | 78.43 | 79.53 | 78.12 | 79.15 | 9,477,523 | +0.59(+0.75%) |
Mar 23, 2015 | 77.11 | 78.96 | 77.11 | 78.56 | 11,589,018 | +1.25(+1.62%) |
Mar 20, 2015 | 76.73 | 77.85 | 76.57 | 77.31 | 12,570,684 | +0.85(+1.11%) |
Mar 19, 2015 | 77.16 | 77.28 | 76.46 | 76.46 | 4,538,407 | -0.81(-1.05%) |
Mar 18, 2015 | 76.48 | 77.46 | 75.94 | 77.27 | 7,319,385 | +0.66(+0.86%) |
Mar 17, 2015 | 77.19 | 77.39 | 76.47 | 76.61 | 5,687,445 | -0.78(-1.01%) |
Mar 16, 2015 | 77.22 | 77.65 | 77.06 | 77.39 | 5,990,647 | +0.64(+0.83%) |
Mar 13, 2015 | 76.67 | 77.31 | 76.28 | 76.75 | 6,468,300 | +0.08(+0.10%) |
Mar 12, 2015 | 76.01 | 76.83 | 75.90 | 76.67 | 11,002,884 | +1.03(+1.36%) |
Mar 11, 2015 | 76.71 | 77.09 | 75.63 | 75.65 | 11,788,308 | -1.06(-1.38%) |
Mar 10, 2015 | 77.20 | 77.37 | 76.55 | 76.71 | 9,839,967 | -1.13(-1.45%) |
Mar 09, 2015 | 77.12 | 78.27 | 77.12 | 77.84 | 10,620,348 | +0.46(+0.60%) |
Mar 06, 2015 | 78.28 | 78.86 | 77.24 | 77.38 | 12,148,716 | -1.58(-2.00%) |
Mar 05, 2015 | 78.87 | 79.60 | 78.43 | 78.95 | 11,848,614 | -0.91(-1.14%) |
Mar 04, 2015 | 79.51 | 80.04 | 79.01 | 79.86 | 11,486,693 | +0.41(+0.51%) |
Mar 03, 2015 | 79.64 | 80.01 | 79.30 | 79.45 | 10,230,056 | -0.21(-0.26%) |
Mar 02, 2015 | 78.79 | 80.53 | 78.32 | 79.66 | 15,518,004 | +0.88(+1.11%) |
Feb 27, 2015 | 79.00 | 79.10 | 78.46 | 78.79 | 9,480,672 | -0.49(-0.61%) |
Feb 26, 2015 | 77.61 | 79.57 | 77.27 | 79.27 | 20,204,180 | +1.35(+1.74%) |
Feb 25, 2015 | 74.96 | 78.43 | 74.92 | 77.92 | 21,205,590 | +2.91(+3.87%) |
Feb 24, 2015 | 74.30 | 75.29 | 73.99 | 75.01 | 7,146,022 | +0.53(+0.71%) |
Feb 23, 2015 | 74.33 | 74.56 | 74.20 | 74.48 | 7,194,594 | +0.09(+0.13%) |
Feb 20, 2015 | 74.36 | 74.62 | 73.89 | 74.39 | 10,326,010 | +0.00(+0.00%) |
Feb 19, 2015 | 74.63 | 74.67 | 74.03 | 74.39 | 7,985,454 | -0.31(-0.41%) |
Feb 18, 2015 | 74.42 | 74.86 | 74.24 | 74.69 | 7,112,986 | +0.18(+0.24%) |
Feb 17, 2015 | 75.12 | 75.33 | 74.31 | 74.51 | 7,561,503 | -1.03(-1.36%) |
Feb 13, 2015 | 75.34 | 75.54 | 75.54 | 75.54 | 8,562,428 | +0.44(+0.59%) |
Feb 12, 2015 | 74.28 | 75.50 | 74.06 | 75.10 | 10,000,830 | +0.69(+0.93%) |
Feb 11, 2015 | 74.36 | 74.50 | 73.68 | 74.40 | 6,525,872 | +0.15(+0.20%) |
Feb 10, 2015 | 73.71 | 74.42 | 73.42 | 74.25 | 5,948,061 | +1.03(+1.40%) |
Feb 09, 2015 | 73.68 | 73.80 | 73.08 | 73.23 | 10,372,740 | -1.00(-1.35%) |
Feb 06, 2015 | 74.36 | 74.62 | 73.96 | 74.23 | 5,904,046 | -0.28(-0.37%) |
Feb 05, 2015 | 74.32 | 74.89 | 74.24 | 74.51 | 7,045,317 | +0.23(+0.31%) |
Feb 04, 2015 | 73.84 | 74.58 | 73.84 | 74.28 | 8,185,832 | +0.10(+0.14%) |
Feb 03, 2015 | 73.16 | 74.22 | 73.01 | 74.17 | 9,335,805 | +1.11(+1.52%) |
Feb 02, 2015 | 72.70 | 73.18 | 72.21 | 73.06 | 8,519,276 | +0.06(+0.08%) |
Jan 30, 2015 | 73.17 | 73.68 | 72.90 | 73.00 | 15,682,595 | -0.66(-0.89%) |
Jan 29, 2015 | 72.26 | 73.84 | 72.07 | 73.66 | 24,240,366 | +3.55(+5.06%) |
Jan 28, 2015 | 70.87 | 70.94 | 70.11 | 70.11 | 8,682,724 | -0.62(-0.88%) |
Jan 27, 2015 | 71.05 | 71.32 | 70.73 | 70.74 | 8,404,059 | -0.87(-1.21%) |
Jan 26, 2015 | 70.60 | 71.63 | 70.52 | 71.61 | 9,816,901 | +0.88(+1.24%) |
Jan 23, 2015 | 71.80 | 72.37 | 70.63 | 70.73 | 14,556,431 | -1.05(-1.46%) |
Jan 22, 2015 | 71.57 | 71.84 | 70.95 | 71.78 | 9,540,616 | +0.43(+0.61%) |
Jan 21, 2015 | 71.20 | 71.44 | 70.71 | 71.35 | 10,993,063 | -0.36(-0.51%) |
Jan 20, 2015 | 72.37 | 72.56 | 71.26 | 71.71 | 8,807,883 | -0.54(-0.75%) |
Jan 16, 2015 | 71.91 | 72.41 | 71.66 | 72.25 | 8,771,094 | +0.09(+0.12%) |
Jan 15, 2015 | 72.29 | 72.93 | 71.84 | 72.17 | 7,264,639 | -0.13(-0.17%) |
Jan 14, 2015 | 72.22 | 72.70 | 71.96 | 72.29 | 9,807,502 | -1.02(-1.39%) |
Jan 13, 2015 | 74.20 | 74.58 | 72.99 | 73.31 | 7,560,895 | -0.14(-0.19%) |
Jan 12, 2015 | 73.87 | 74.09 | 73.13 | 73.45 | 5,032,240 | -0.16(-0.21%) |
Jan 09, 2015 | 74.21 | 74.21 | 73.27 | 73.61 | 5,423,588 | -0.91(-1.22%) |
Jan 08, 2015 | 74.42 | 75.01 | 74.28 | 74.52 | 6,934,572 | +0.28(+0.37%) |
Jan 07, 2015 | 73.65 | 74.28 | 73.34 | 74.24 | 8,104,113 | +1.27(+1.74%) |
Jan 06, 2015 | 73.19 | 74.09 | 72.56 | 72.97 | 8,207,957 | +0.13(+0.18%) |
Jan 05, 2015 | 73.68 | 73.98 | 72.83 | 72.84 | 7,858,960 | -0.81(-1.10%) |