Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 81.76 | 82.00 | 81.23 | 81.28 | 814,081 | -0.89(-1.08%) |
Mar 30, 2015 | 82.31 | 82.50 | 81.70 | 82.17 | 979,874 | +0.34(+0.42%) |
Mar 27, 2015 | 81.00 | 81.87 | 80.89 | 81.83 | 913,674 | +0.76(+0.94%) |
Mar 26, 2015 | 80.87 | 81.55 | 80.38 | 81.07 | 864,260 | +0.02(+0.02%) |
Mar 25, 2015 | 82.29 | 82.48 | 80.95 | 81.05 | 1,219,670 | -1.14(-1.39%) |
Mar 24, 2015 | 82.59 | 82.97 | 81.93 | 82.19 | 1,045,996 | -0.65(-0.78%) |
Mar 23, 2015 | 81.90 | 83.04 | 81.62 | 82.84 | 1,347,022 | +0.98(+1.20%) |
Mar 20, 2015 | 81.92 | 81.97 | 81.54 | 81.86 | 1,327,596 | +0.42(+0.52%) |
Mar 19, 2015 | 81.42 | 81.79 | 81.27 | 81.44 | 707,813 | -0.20(-0.24%) |
Mar 18, 2015 | 81.18 | 81.66 | 80.55 | 81.64 | 1,762,199 | +0.53(+0.65%) |
Mar 17, 2015 | 81.00 | 81.23 | 80.69 | 81.11 | 889,202 | -0.30(-0.37%) |
Mar 16, 2015 | 81.08 | 81.81 | 80.87 | 81.41 | 992,583 | +0.60(+0.74%) |
Mar 13, 2015 | 79.80 | 80.95 | 79.73 | 80.81 | 1,556,631 | +1.11(+1.39%) |
Mar 12, 2015 | 79.70 | 79.75 | 79.18 | 79.70 | 1,083,779 | +0.29(+0.37%) |
Mar 11, 2015 | 78.39 | 79.54 | 77.90 | 79.41 | 1,936,237 | +1.31(+1.68%) |
Mar 10, 2015 | 77.14 | 78.36 | 76.94 | 78.10 | 2,141,263 | +0.10(+0.13%) |
Mar 09, 2015 | 77.58 | 78.30 | 77.36 | 78.00 | 2,078,195 | +0.37(+0.48%) |
Mar 06, 2015 | 76.69 | 77.75 | 76.39 | 77.63 | 2,518,783 | +0.70(+0.91%) |
Mar 05, 2015 | 76.53 | 77.00 | 76.02 | 76.93 | 1,539,847 | +0.18(+0.23%) |
Mar 04, 2015 | 75.71 | 77.26 | 75.89 | 76.75 | 1,971,101 | +0.86(+1.13%) |
Mar 03, 2015 | 75.39 | 75.97 | 74.95 | 75.89 | 2,088,603 | +0.33(+0.44%) |
Mar 02, 2015 | 74.60 | 75.64 | 74.44 | 75.56 | 1,372,827 | +0.96(+1.29%) |
Feb 27, 2015 | 74.11 | 74.64 | 73.90 | 74.60 | 1,312,278 | +0.30(+0.40%) |
Feb 26, 2015 | 74.04 | 74.43 | 73.78 | 74.30 | 877,419 | +0.37(+0.50%) |
Feb 25, 2015 | 73.11 | 74.31 | 72.92 | 73.93 | 1,148,733 | +1.00(+1.37%) |
Feb 24, 2015 | 73.75 | 74.00 | 72.55 | 72.93 | 1,579,951 | -0.93(-1.26%) |
Feb 23, 2015 | 73.65 | 74.41 | 73.52 | 73.86 | 1,886,601 | +0.10(+0.14%) |
Feb 20, 2015 | 73.02 | 73.94 | 72.88 | 73.76 | 2,844,425 | +0.52(+0.71%) |
Feb 19, 2015 | 72.59 | 73.31 | 72.52 | 73.24 | 1,567,217 | -0.04(-0.05%) |
Feb 18, 2015 | 72.61 | 73.69 | 72.61 | 73.28 | 1,603,791 | +0.50(+0.69%) |
Feb 17, 2015 | 72.98 | 73.40 | 72.19 | 72.78 | 2,259,782 | -0.32(-0.44%) |
Feb 13, 2015 | 75.00 | 73.10 | 73.10 | 73.10 | 6,205,600 | -3.29(-4.31%) |
Feb 12, 2015 | 76.15 | 76.53 | 75.78 | 76.39 | 1,156,638 | +0.44(+0.58%) |
Feb 11, 2015 | 76.02 | 76.26 | 75.31 | 75.95 | 635,774 | +0.18(+0.24%) |
Feb 10, 2015 | 75.00 | 75.89 | 74.88 | 75.77 | 665,845 | +1.10(+1.47%) |
Feb 09, 2015 | 75.25 | 75.59 | 74.28 | 74.67 | 970,304 | -0.90(-1.19%) |
Feb 06, 2015 | 76.93 | 76.97 | 75.26 | 75.57 | 809,650 | -1.20(-1.56%) |
Feb 05, 2015 | 76.08 | 77.10 | 76.08 | 76.77 | 790,869 | +0.81(+1.07%) |
Feb 04, 2015 | 75.22 | 76.25 | 75.10 | 75.96 | 853,640 | +0.36(+0.48%) |
Feb 03, 2015 | 75.56 | 76.11 | 75.07 | 75.60 | 1,052,733 | +0.03(+0.04%) |
Feb 02, 2015 | 75.07 | 75.58 | 74.52 | 75.57 | 1,094,477 | +0.51(+0.68%) |
Jan 30, 2015 | 75.69 | 76.04 | 74.96 | 75.06 | 1,003,237 | -1.08(-1.42%) |
Jan 29, 2015 | 75.73 | 76.22 | 75.03 | 76.14 | 650,094 | +0.62(+0.82%) |
Jan 28, 2015 | 76.24 | 76.60 | 75.49 | 75.52 | 771,559 | -0.52(-0.68%) |
Jan 27, 2015 | 75.71 | 76.56 | 75.62 | 76.04 | 822,386 | -0.15(-0.20%) |
Jan 26, 2015 | 75.77 | 76.34 | 75.42 | 76.19 | 723,906 | +0.34(+0.45%) |
Jan 23, 2015 | 76.12 | 76.26 | 75.59 | 75.85 | 751,278 | -0.30(-0.39%) |
Jan 22, 2015 | 75.98 | 76.32 | 75.00 | 76.15 | 1,358,000 | +0.42(+0.55%) |
Jan 21, 2015 | 74.87 | 75.83 | 74.82 | 75.73 | 848,926 | +0.52(+0.69%) |
Jan 20, 2015 | 75.52 | 75.94 | 74.78 | 75.21 | 517,647 | +0.16(+0.21%) |
Jan 16, 2015 | 74.40 | 75.15 | 74.40 | 75.05 | 997,398 | +0.59(+0.79%) |
Jan 15, 2015 | 74.69 | 75.10 | 74.39 | 74.46 | 742,408 | -0.23(-0.31%) |
Jan 14, 2015 | 73.74 | 74.77 | 73.67 | 74.69 | 811,930 | +0.15(+0.20%) |
Jan 13, 2015 | 74.87 | 75.29 | 74.00 | 74.54 | 847,776 | +0.12(+0.16%) |
Jan 12, 2015 | 75.45 | 75.47 | 74.23 | 74.42 | 594,256 | -0.80(-1.06%) |
Jan 09, 2015 | 76.14 | 76.20 | 75.15 | 75.22 | 491,684 | -0.55(-0.73%) |
Jan 08, 2015 | 74.87 | 76.06 | 74.84 | 75.77 | 1,084,425 | +1.48(+1.99%) |
Jan 07, 2015 | 73.87 | 74.72 | 73.82 | 74.29 | 1,155,752 | +0.67(+0.91%) |
Jan 06, 2015 | 74.89 | 75.11 | 73.43 | 73.62 | 1,237,639 | -1.08(-1.45%) |
Jan 05, 2015 | 75.36 | 75.93 | 74.45 | 74.70 | 1,220,818 | -1.13(-1.49%) |