Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 84.81 | 85.68 | 83.50 | 83.72 | 4,532,413 | -1.57(-1.84%) |
Mar 30, 2015 | 85.26 | 86.12 | 84.42 | 85.29 | 5,534,469 | +1.11(+1.32%) |
Mar 27, 2015 | 79.72 | 84.78 | 79.69 | 84.18 | 11,429,469 | +4.93(+6.22%) |
Mar 26, 2015 | 78.34 | 79.62 | 75.17 | 79.25 | 16,256,385 | -2.15(-2.65%) |
Mar 25, 2015 | 86.24 | 86.42 | 80.10 | 81.41 | 12,324,824 | -5.02(-5.81%) |
Mar 24, 2015 | 86.83 | 87.49 | 85.49 | 86.42 | 4,278,203 | -0.26(-0.29%) |
Mar 23, 2015 | 87.10 | 87.54 | 86.61 | 86.68 | 4,225,072 | -0.25(-0.28%) |
Mar 20, 2015 | 85.30 | 87.05 | 84.97 | 86.93 | 4,839,961 | +2.11(+2.49%) |
Mar 19, 2015 | 83.01 | 84.99 | 82.84 | 84.81 | 4,850,307 | +2.09(+2.52%) |
Mar 18, 2015 | 82.48 | 83.22 | 81.22 | 82.73 | 4,356,375 | -0.16(-0.20%) |
Mar 17, 2015 | 82.21 | 83.01 | 81.04 | 82.89 | 3,995,630 | +0.45(+0.55%) |
Mar 16, 2015 | 79.41 | 82.51 | 79.41 | 82.44 | 5,514,358 | +3.29(+4.15%) |
Mar 13, 2015 | 78.87 | 79.63 | 78.49 | 79.15 | 4,295,812 | +0.05(+0.06%) |
Mar 12, 2015 | 78.59 | 79.35 | 78.09 | 79.10 | 4,691,601 | +0.56(+0.72%) |
Mar 11, 2015 | 78.48 | 79.52 | 78.22 | 78.54 | 47,807,680 | +0.85(+1.10%) |
Mar 10, 2015 | 79.01 | 79.21 | 76.78 | 77.68 | 6,273,522 | -0.78(-0.99%) |
Mar 09, 2015 | 77.47 | 78.73 | 77.22 | 78.46 | 3,072,262 | +1.16(+1.50%) |
Mar 06, 2015 | 77.91 | 78.21 | 76.51 | 77.30 | 3,999,614 | -0.68(-0.87%) |
Mar 05, 2015 | 77.13 | 78.23 | 76.90 | 77.98 | 3,527,088 | +1.19(+1.55%) |
Mar 04, 2015 | 75.40 | 76.83 | 75.59 | 76.79 | 3,371,289 | +1.21(+1.59%) |
Mar 03, 2015 | 77.48 | 77.70 | 75.57 | 75.59 | 5,353,720 | -2.04(-2.62%) |
Mar 02, 2015 | 75.16 | 77.69 | 75.06 | 77.62 | 4,056,184 | +2.88(+3.85%) |
Feb 27, 2015 | 75.76 | 76.13 | 74.38 | 74.75 | 2,575,153 | -0.71(-0.94%) |
Feb 26, 2015 | 75.34 | 76.40 | 74.38 | 75.45 | 4,672,359 | +0.72(+0.97%) |
Feb 25, 2015 | 75.17 | 75.75 | 74.35 | 74.73 | 3,644,258 | -0.38(-0.51%) |
Feb 24, 2015 | 73.26 | 75.19 | 72.32 | 75.11 | 4,455,656 | +1.85(+2.53%) |
Feb 23, 2015 | 72.31 | 73.33 | 71.68 | 73.26 | 4,013,157 | +1.45(+2.02%) |
Feb 20, 2015 | 70.54 | 71.89 | 70.54 | 71.81 | 2,754,160 | +1.06(+1.50%) |
Feb 19, 2015 | 70.25 | 70.98 | 70.01 | 70.75 | 2,048,944 | +0.43(+0.61%) |
Feb 18, 2015 | 70.59 | 70.67 | 69.77 | 70.32 | 1,937,527 | -0.16(-0.22%) |
Feb 17, 2015 | 69.58 | 70.68 | 69.38 | 70.48 | 2,191,806 | +0.76(+1.09%) |
Feb 13, 2015 | 70.65 | 69.72 | 69.72 | 69.72 | 3,096,720 | -0.49(-0.69%) |
Feb 12, 2015 | 70.77 | 70.91 | 69.39 | 70.21 | 2,641,627 | +0.05(+0.07%) |
Feb 11, 2015 | 69.90 | 70.47 | 69.17 | 70.15 | 2,869,467 | +0.61(+0.88%) |
Feb 10, 2015 | 68.25 | 69.64 | 67.17 | 69.54 | 3,792,126 | +2.18(+3.24%) |
Feb 09, 2015 | 68.68 | 68.89 | 65.76 | 67.36 | 6,428,703 | -2.01(-2.90%) |
Feb 06, 2015 | 69.32 | 70.73 | 68.73 | 69.37 | 3,438,294 | +0.03(+0.05%) |
Feb 05, 2015 | 70.36 | 70.36 | 68.59 | 69.34 | 3,877,620 | -0.77(-1.09%) |
Feb 04, 2015 | 69.36 | 70.57 | 69.32 | 70.10 | 2,840,902 | +0.03(+0.04%) |
Feb 03, 2015 | 69.75 | 70.61 | 68.76 | 70.08 | 3,275,218 | +0.32(+0.46%) |
Feb 02, 2015 | 70.65 | 71.21 | 68.16 | 69.75 | 4,826,608 | -0.88(-1.24%) |
Jan 30, 2015 | 71.44 | 72.07 | 70.55 | 70.63 | 4,122,105 | -0.97(-1.35%) |
Jan 29, 2015 | 69.92 | 71.91 | 69.29 | 71.60 | 4,827,995 | +2.01(+2.88%) |
Jan 28, 2015 | 71.01 | 71.40 | 69.44 | 69.59 | 5,273,610 | +0.26(+0.38%) |
Jan 27, 2015 | 69.09 | 70.16 | 68.98 | 69.33 | 3,916,270 | -0.82(-1.16%) |
Jan 26, 2015 | 68.77 | 70.16 | 67.74 | 70.15 | 4,149,788 | +1.38(+2.00%) |
Jan 23, 2015 | 66.68 | 70.40 | 66.56 | 68.77 | 9,027,481 | +1.30(+1.93%) |
Jan 22, 2015 | 66.17 | 67.54 | 64.27 | 67.47 | 7,807,508 | +1.73(+2.63%) |
Jan 21, 2015 | 64.29 | 65.77 | 63.80 | 65.74 | 3,712,565 | +1.48(+2.30%) |
Jan 20, 2015 | 63.49 | 64.55 | 63.33 | 64.26 | 4,250,129 | +1.45(+2.32%) |
Jan 16, 2015 | 60.43 | 62.93 | 60.41 | 62.81 | 3,622,439 | +2.15(+3.54%) |
Jan 15, 2015 | 61.25 | 62.05 | 60.22 | 60.66 | 3,214,911 | -0.23(-0.38%) |
Jan 14, 2015 | 60.70 | 61.80 | 60.04 | 60.89 | 3,568,856 | -1.05(-1.70%) |
Jan 13, 2015 | 62.93 | 63.61 | 61.32 | 61.95 | 3,573,617 | +0.44(+0.72%) |
Jan 12, 2015 | 63.06 | 63.15 | 60.90 | 61.50 | 3,220,684 | -1.50(-2.38%) |
Jan 09, 2015 | 63.56 | 63.58 | 61.67 | 63.00 | 3,369,301 | -0.10(-0.16%) |
Jan 08, 2015 | 61.23 | 63.56 | 61.02 | 63.10 | 4,423,857 | +2.74(+4.54%) |
Jan 07, 2015 | 60.78 | 61.14 | 59.80 | 60.37 | 3,405,401 | +0.98(+1.65%) |
Jan 06, 2015 | 61.40 | 61.70 | 58.43 | 59.39 | 5,590,545 | -1.96(-3.19%) |
Jan 05, 2015 | 62.17 | 62.42 | 61.28 | 61.34 | 3,438,549 | -1.01(-1.62%) |