Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 75.00 | 76.54 | 74.38 | 76.24 | 3,797,018 | +1.13(+1.50%) |
Mar 30, 2015 | 75.16 | 76.03 | 74.81 | 75.11 | 2,497,945 | +0.02(+0.03%) |
Mar 27, 2015 | 75.92 | 76.12 | 74.91 | 75.09 | 2,072,605 | -0.70(-0.92%) |
Mar 26, 2015 | 76.25 | 76.64 | 75.54 | 75.79 | 2,302,259 | -0.26(-0.34%) |
Mar 25, 2015 | 77.30 | 77.65 | 76.05 | 76.05 | 2,482,649 | -0.97(-1.26%) |
Mar 24, 2015 | 76.63 | 77.38 | 76.45 | 77.02 | 1,904,421 | +0.31(+0.40%) |
Mar 23, 2015 | 76.48 | 77.10 | 76.47 | 76.71 | 2,057,340 | +0.32(+0.42%) |
Mar 20, 2015 | 76.15 | 76.56 | 75.85 | 76.39 | 7,484,081 | +0.75(+0.99%) |
Mar 19, 2015 | 76.24 | 76.29 | 75.40 | 75.64 | 2,770,539 | -0.31(-0.41%) |
Mar 18, 2015 | 76.09 | 76.32 | 75.38 | 75.95 | 2,448,383 | -0.21(-0.28%) |
Mar 17, 2015 | 75.83 | 76.31 | 75.20 | 76.16 | 2,470,427 | -0.14(-0.18%) |
Mar 16, 2015 | 75.78 | 76.76 | 75.61 | 76.30 | 2,689,300 | +0.61(+0.81%) |
Mar 13, 2015 | 76.23 | 76.27 | 75.10 | 75.69 | 1,737,425 | -0.66(-0.86%) |
Mar 12, 2015 | 76.01 | 76.76 | 75.98 | 76.35 | 1,969,328 | +0.37(+0.49%) |
Mar 11, 2015 | 75.80 | 76.50 | 75.39 | 75.98 | 1,729,938 | +0.29(+0.38%) |
Mar 10, 2015 | 76.50 | 76.63 | 75.07 | 75.69 | 2,404,332 | -1.24(-1.61%) |
Mar 09, 2015 | 77.28 | 77.37 | 76.72 | 76.93 | 1,594,294 | -0.23(-0.30%) |
Mar 06, 2015 | 77.25 | 77.83 | 76.70 | 77.16 | 2,150,277 | +0.06(+0.08%) |
Mar 05, 2015 | 77.20 | 77.98 | 76.94 | 77.10 | 2,030,399 | +0.06(+0.08%) |
Mar 04, 2015 | 77.04 | 76.39 | 77.04 | 1,949,314 | +0.00(+0.00%) | |
Mar 03, 2015 | 76.97 | 77.04 | 2,565,306 | -1.18(-1.51%) | ||
Mar 02, 2015 | 78.48 | 78.56 | 77.75 | 78.22 | 1,821,433 | -0.09(-0.11%) |
Feb 27, 2015 | 78.00 | 79.14 | 77.90 | 78.31 | 4,238,757 | +0.24(+0.31%) |
Feb 26, 2015 | 78.77 | 78.07 | 2,729,394 | +0.27(+0.35%) | ||
Feb 25, 2015 | 76.56 | 77.93 | 76.55 | 77.80 | 4,582,210 | +2.75(+3.66%) |
Feb 24, 2015 | 74.50 | 75.56 | 74.45 | 75.05 | 2,446,187 | -0.08(-0.11%) |
Feb 23, 2015 | 75.51 | 75.57 | 74.44 | 75.13 | 2,726,124 | -0.88(-1.16%) |
Feb 20, 2015 | 76.92 | 77.21 | 75.56 | 76.01 | 3,162,127 | -1.22(-1.58%) |
Feb 19, 2015 | 76.50 | 77.62 | 75.61 | 77.23 | 3,108,872 | +0.44(+0.57%) |
Feb 18, 2015 | 77.69 | 77.70 | 76.56 | 76.79 | 2,401,605 | -0.91(-1.17%) |
Feb 17, 2015 | 77.79 | 78.05 | 77.30 | 77.70 | 1,955,727 | +0.16(+0.21%) |
Feb 13, 2015 | 77.54 | 77.54 | 77.54 | 0 | +0.12(+0.15%) | |
Feb 12, 2015 | 77.10 | 77.52 | 76.43 | 77.42 | 2,788,036 | +0.69(+0.90%) |
Feb 11, 2015 | 76.41 | 77.05 | 76.14 | 76.73 | 1,839,020 | +0.31(+0.41%) |
Feb 10, 2015 | 76.95 | 77.02 | 75.70 | 76.42 | 2,607,039 | +0.02(+0.03%) |
Feb 09, 2015 | 76.40 | 76.91 | 75.85 | 76.40 | 1,908,704 | +0.33(+0.43%) |
Feb 06, 2015 | 75.89 | 76.88 | 75.63 | 76.07 | 3,381,595 | +0.68(+0.90%) |
Feb 05, 2015 | 74.48 | 75.69 | 74.30 | 75.39 | 2,923,095 | +1.26(+1.70%) |
Feb 04, 2015 | 74.85 | 75.15 | 74.00 | 74.13 | 2,138,969 | -0.70(-0.94%) |
Feb 03, 2015 | 74.01 | 75.11 | 73.71 | 74.83 | 3,959,447 | +1.92(+2.63%) |
Feb 02, 2015 | 72.52 | 73.28 | 72.16 | 72.91 | 2,924,356 | +1.17(+1.63%) |
Jan 30, 2015 | 73.37 | 73.41 | 71.74 | 71.74 | 5,181,406 | -2.37(-3.20%) |
Jan 29, 2015 | 74.16 | 74.43 | 72.62 | 74.11 | 3,382,631 | +0.18(+0.24%) |
Jan 28, 2015 | 75.52 | 75.58 | 73.90 | 73.93 | 3,242,481 | -1.19(-1.58%) |
Jan 27, 2015 | 75.00 | 75.40 | 74.18 | 75.12 | 2,952,802 | -0.19(-0.25%) |
Jan 26, 2015 | 75.44 | 75.81 | 75.03 | 75.31 | 2,172,315 | -0.11(-0.15%) |
Jan 23, 2015 | 75.22 | 76.57 | 74.91 | 75.42 | 3,221,448 | +0.71(+0.95%) |
Jan 22, 2015 | 73.44 | 74.71 | 8,596,571 | -1.90(-2.48%) | ||
Jan 21, 2015 | 75.17 | 77.15 | 75.05 | 76.61 | 3,300,480 | +1.20(+1.59%) |
Jan 20, 2015 | 76.09 | 76.09 | 75.11 | 75.41 | 2,636,345 | -0.39(-0.51%) |
Jan 19, 2015 | 75.70 | 75.99 | 75.05 | 75.80 | 883,583 | +0.29(+0.38%) |
Jan 16, 2015 | 74.84 | 76.09 | 74.58 | 75.51 | 3,339,268 | +0.39(+0.52%) |
Jan 15, 2015 | 76.04 | 75.12 | 3,090,822 | -0.56(-0.74%) | ||
Jan 14, 2015 | 75.55 | 76.08 | 74.95 | 75.68 | 3,779,751 | -1.02(-1.33%) |
Jan 13, 2015 | 76.70 | 2,771,113 | -0.11(-0.14%) | |||
Jan 12, 2015 | 77.18 | 77.45 | 76.10 | 76.81 | 2,864,962 | -0.67(-0.86%) |
Jan 09, 2015 | 79.03 | 79.03 | 77.20 | 77.48 | 2,647,823 | -1.35(-1.71%) |
Jan 08, 2015 | 78.90 | 79.07 | 78.28 | 78.83 | 2,360,925 | +0.48(+0.61%) |
Jan 07, 2015 | 78.92 | 79.56 | 78.11 | 78.35 | 2,470,847 | +0.03(+0.04%) |
Jan 06, 2015 | 78.99 | 79.09 | 77.60 | 78.32 | 2,900,813 | -0.56(-0.71%) |
Jan 05, 2015 | 80.30 | 80.66 | 78.39 | 78.88 | 3,395,809 | -1.82(-2.26%) |