Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 82.03 | 82.48 | 81.67 | 82.08 | 3,496,120 | -0.47(-0.57%) |
Mar 30, 2015 | 81.61 | 82.70 | 81.50 | 82.55 | 3,285,894 | +1.53(+1.89%) |
Mar 27, 2015 | 80.35 | 81.09 | 80.27 | 81.02 | 4,053,275 | +0.62(+0.77%) |
Mar 26, 2015 | 79.77 | 80.74 | 79.38 | 80.39 | 3,529,607 | +0.19(+0.24%) |
Mar 25, 2015 | 82.16 | 82.16 | 80.20 | 80.21 | 3,137,688 | -1.68(-2.05%) |
Mar 24, 2015 | 81.91 | 82.49 | 81.61 | 81.88 | 3,048,897 | -0.19(-0.23%) |
Mar 23, 2015 | 82.93 | 82.93 | 81.77 | 82.07 | 5,110,448 | -0.87(-1.04%) |
Mar 20, 2015 | 81.61 | 83.53 | 81.52 | 82.94 | 12,661,458 | +1.87(+2.31%) |
Mar 19, 2015 | 81.26 | 81.51 | 80.63 | 81.06 | 2,844,325 | -0.65(-0.79%) |
Mar 18, 2015 | 80.24 | 82.04 | 79.62 | 81.71 | 3,760,180 | +1.28(+1.59%) |
Mar 17, 2015 | 80.28 | 80.66 | 80.13 | 80.43 | 2,351,015 | -0.45(-0.55%) |
Mar 16, 2015 | 79.87 | 80.93 | 79.78 | 80.87 | 2,842,292 | +1.27(+1.59%) |
Mar 13, 2015 | 80.55 | 80.61 | 78.92 | 79.61 | 3,292,140 | -1.02(-1.26%) |
Mar 12, 2015 | 79.47 | 80.71 | 79.47 | 80.62 | 3,310,198 | +1.42(+1.80%) |
Mar 11, 2015 | 79.69 | 79.84 | 79.14 | 79.20 | 3,137,602 | -0.41(-0.51%) |
Mar 10, 2015 | 80.37 | 80.58 | 79.61 | 79.61 | 3,815,852 | -1.55(-1.91%) |
Mar 09, 2015 | 80.38 | 81.44 | 80.26 | 81.16 | 3,155,422 | +1.00(+1.25%) |
Mar 06, 2015 | 80.50 | 80.87 | 79.95 | 80.16 | 3,136,869 | -0.99(-1.22%) |
Mar 05, 2015 | 81.61 | 81.71 | 81.06 | 81.15 | 2,850,380 | +0.06(+0.08%) |
Mar 04, 2015 | 82.12 | 81.87 | 80.59 | 81.09 | 3,156,156 | -0.78(-0.95%) |
Mar 03, 2015 | 81.74 | 82.15 | 81.52 | 81.87 | 3,158,392 | -0.42(-0.52%) |
Mar 02, 2015 | 80.87 | 82.33 | 80.68 | 82.29 | 4,054,316 | +1.42(+1.75%) |
Feb 27, 2015 | 81.32 | 81.73 | 80.83 | 80.87 | 3,806,315 | -0.68(-0.83%) |
Feb 26, 2015 | 81.99 | 82.12 | 81.39 | 81.55 | 2,420,610 | -0.59(-0.72%) |
Feb 25, 2015 | 81.91 | 82.48 | 81.89 | 82.14 | 2,723,836 | +0.07(+0.09%) |
Feb 24, 2015 | 81.70 | 82.26 | 81.50 | 82.07 | 2,986,176 | +0.34(+0.42%) |
Feb 23, 2015 | 82.45 | 82.45 | 81.51 | 81.73 | 3,928,588 | -0.77(-0.93%) |
Feb 20, 2015 | 81.89 | 82.52 | 81.10 | 82.49 | 4,310,529 | +0.52(+0.63%) |
Feb 19, 2015 | 81.64 | 82.20 | 81.44 | 81.98 | 2,505,427 | +0.06(+0.08%) |
Feb 18, 2015 | 81.61 | 82.17 | 81.48 | 81.91 | 2,896,113 | +0.49(+0.60%) |
Feb 17, 2015 | 81.48 | 81.75 | 81.16 | 81.43 | 2,935,237 | -0.30(-0.36%) |
Feb 13, 2015 | 80.84 | 81.73 | 81.73 | 81.73 | 2,516,326 | +0.69(+0.85%) |
Feb 12, 2015 | 80.38 | 81.20 | 80.37 | 81.04 | 2,480,488 | +0.84(+1.04%) |
Feb 11, 2015 | 80.01 | 80.50 | 79.76 | 80.20 | 2,458,130 | -0.01(-0.01%) |
Feb 10, 2015 | 79.86 | 80.36 | 79.45 | 80.21 | 2,174,971 | +0.67(+0.84%) |
Feb 09, 2015 | 79.43 | 79.85 | 79.18 | 79.54 | 2,878,192 | -0.13(-0.16%) |
Feb 06, 2015 | 80.06 | 80.54 | 79.42 | 79.67 | 3,071,307 | -0.46(-0.58%) |
Feb 05, 2015 | 79.08 | 80.25 | 78.95 | 80.13 | 3,258,276 | +1.24(+1.58%) |
Feb 04, 2015 | 78.99 | 79.47 | 78.62 | 78.88 | 3,147,637 | -0.41(-0.51%) |
Feb 03, 2015 | 78.30 | 79.32 | 78.27 | 79.29 | 3,530,522 | +1.17(+1.50%) |
Feb 02, 2015 | 77.18 | 78.19 | 75.90 | 78.12 | 4,545,822 | +1.57(+2.06%) |
Jan 30, 2015 | 77.72 | 78.05 | 76.37 | 76.54 | 5,234,814 | -1.89(-2.41%) |
Jan 29, 2015 | 77.94 | 78.54 | 76.78 | 78.43 | 5,786,047 | +0.27(+0.35%) |
Jan 28, 2015 | 79.49 | 80.25 | 78.11 | 78.16 | 4,869,672 | -0.85(-1.07%) |
Jan 27, 2015 | 78.95 | 79.70 | 78.55 | 79.00 | 3,213,714 | -0.78(-0.97%) |
Jan 26, 2015 | 80.19 | 80.25 | 79.28 | 79.78 | 4,214,595 | -0.48(-0.60%) |
Jan 23, 2015 | 79.08 | 81.37 | 78.69 | 80.25 | 7,512,925 | +2.43(+3.13%) |
Jan 22, 2015 | 78.10 | 78.26 | 76.83 | 77.82 | 5,651,924 | +0.11(+0.14%) |
Jan 21, 2015 | 77.11 | 77.91 | 76.85 | 77.71 | 3,199,750 | +0.21(+0.27%) |
Jan 20, 2015 | 77.73 | 78.10 | 76.69 | 77.50 | 4,861,972 | +0.59(+0.77%) |
Jan 16, 2015 | 75.85 | 76.98 | 75.56 | 76.90 | 6,168,622 | +0.87(+1.14%) |
Jan 15, 2015 | 77.27 | 77.82 | 76.03 | 76.03 | 4,465,703 | -1.24(-1.60%) |
Jan 14, 2015 | 76.48 | 77.48 | 76.48 | 77.27 | 3,958,467 | -0.36(-0.46%) |
Jan 13, 2015 | 77.62 | 78.48 | 76.73 | 77.63 | 4,371,526 | +0.55(+0.71%) |
Jan 12, 2015 | 77.67 | 77.80 | 76.14 | 77.08 | 3,513,637 | -0.38(-0.49%) |
Jan 09, 2015 | 78.84 | 78.91 | 77.37 | 77.46 | 3,386,587 | -1.31(-1.66%) |
Jan 08, 2015 | 78.01 | 78.92 | 78.01 | 78.77 | 3,276,166 | +1.41(+1.82%) |
Jan 07, 2015 | 77.57 | 78.18 | 77.11 | 77.36 | 3,334,152 | +0.56(+0.72%) |
Jan 06, 2015 | 76.97 | 77.90 | 76.36 | 76.80 | 5,407,671 | -0.18(-0.23%) |
Jan 05, 2015 | 78.22 | 78.22 | 76.73 | 76.98 | 4,029,243 | -1.50(-1.91%) |