Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 77.42 | 77.60 | 76.97 | 76.99 | 552,065 | -0.75(-0.97%) |
Mar 30, 2015 | 77.25 | 77.86 | 77.25 | 77.74 | 439,169 | +0.97(+1.27%) |
Mar 27, 2015 | 76.76 | 76.95 | 76.56 | 76.77 | 552,346 | +0.03(+0.03%) |
Mar 26, 2015 | 76.58 | 77.16 | 76.30 | 76.74 | 3,980,607 | -0.18(-0.23%) |
Mar 25, 2015 | 78.28 | 78.30 | 76.92 | 76.92 | 1,380,330 | -1.23(-1.58%) |
Mar 24, 2015 | 78.42 | 78.79 | 78.13 | 78.15 | 718,646 | -0.46(-0.58%) |
Mar 23, 2015 | 78.68 | 78.98 | 78.59 | 78.61 | 720,930 | -0.12(-0.15%) |
Mar 20, 2015 | 78.46 | 79.01 | 78.46 | 78.73 | 1,158,715 | +0.71(+0.91%) |
Mar 19, 2015 | 78.29 | 78.42 | 77.97 | 78.02 | 1,268,040 | -0.45(-0.57%) |
Mar 18, 2015 | 77.44 | 78.77 | 77.04 | 78.47 | 1,570,142 | +0.87(+1.12%) |
Mar 17, 2015 | 77.58 | 77.79 | 77.27 | 77.60 | 504,512 | -0.27(-0.35%) |
Mar 16, 2015 | 77.19 | 77.91 | 77.19 | 77.87 | 818,558 | +0.98(+1.27%) |
Mar 13, 2015 | 77.12 | 77.33 | 76.45 | 76.90 | 734,235 | -0.48(-0.61%) |
Mar 12, 2015 | 76.71 | 77.40 | 76.63 | 77.37 | 1,368,223 | +0.88(+1.15%) |
Mar 11, 2015 | 76.94 | 76.94 | 76.44 | 76.49 | 449,743 | -0.27(-0.35%) |
Mar 10, 2015 | 77.47 | 77.54 | 76.75 | 76.76 | 695,485 | -1.32(-1.70%) |
Mar 09, 2015 | 77.87 | 78.30 | 77.79 | 78.08 | 542,267 | +0.32(+0.41%) |
Mar 06, 2015 | 78.43 | 78.69 | 77.59 | 77.76 | 1,081,526 | -1.02(-1.29%) |
Mar 05, 2015 | 78.89 | 78.96 | 78.59 | 78.78 | 1,067,891 | -0.02(-0.02%) |
Mar 04, 2015 | 78.83 | 79.09 | 78.45 | 78.80 | 433,156 | -0.30(-0.38%) |
Mar 03, 2015 | 79.08 | 79.27 | 78.87 | 79.09 | 324,506 | -0.33(-0.42%) |
Mar 02, 2015 | 78.82 | 79.43 | 78.80 | 79.43 | 428,733 | +0.56(+0.71%) |
Feb 27, 2015 | 79.15 | 79.23 | 78.87 | 78.87 | 862,450 | -0.32(-0.41%) |
Feb 26, 2015 | 79.01 | 79.25 | 78.89 | 79.19 | 240,740 | -0.01(-0.01%) |
Feb 25, 2015 | 79.20 | 79.43 | 79.07 | 79.20 | 532,605 | -0.10(-0.13%) |
Feb 24, 2015 | 79.05 | 79.39 | 78.89 | 79.30 | 1,614,349 | +0.35(+0.44%) |
Feb 23, 2015 | 78.76 | 78.97 | 78.66 | 78.95 | 1,142,559 | -0.01(-0.01%) |
Feb 20, 2015 | 78.23 | 79.00 | 78.04 | 78.96 | 596,309 | +0.45(+0.57%) |
Feb 19, 2015 | 78.30 | 78.69 | 78.27 | 78.51 | 1,435,636 | -0.15(-0.19%) |
Feb 18, 2015 | 78.62 | 78.69 | 78.42 | 78.66 | 594,159 | -0.10(-0.13%) |
Feb 17, 2015 | 78.54 | 78.81 | 78.37 | 78.76 | 2,000,041 | +0.14(+0.17%) |
Feb 13, 2015 | 78.25 | 78.63 | 78.63 | 78.63 | 486,823 | +0.31(+0.40%) |
Feb 12, 2015 | 77.96 | 78.34 | 77.91 | 78.31 | 448,036 | +0.75(+0.96%) |
Feb 11, 2015 | 77.35 | 77.75 | 77.14 | 77.57 | 791,728 | +0.15(+0.20%) |
Feb 10, 2015 | 77.07 | 77.52 | 76.77 | 77.41 | 651,608 | +0.79(+1.03%) |
Feb 09, 2015 | 76.48 | 77.03 | 76.48 | 76.63 | 792,413 | -0.32(-0.42%) |
Feb 06, 2015 | 77.23 | 77.55 | 76.73 | 76.95 | 627,665 | -0.13(-0.17%) |
Feb 05, 2015 | 76.59 | 77.13 | 76.59 | 77.07 | 734,530 | +0.74(+0.97%) |
Feb 04, 2015 | 76.14 | 76.83 | 76.12 | 76.34 | 1,029,972 | -0.26(-0.34%) |
Feb 03, 2015 | 75.86 | 76.60 | 75.75 | 76.60 | 1,017,592 | +1.08(+1.43%) |
Feb 02, 2015 | 74.71 | 75.54 | 74.01 | 75.52 | 1,132,883 | +1.03(+1.38%) |
Jan 30, 2015 | 74.82 | 75.53 | 74.39 | 74.50 | 1,889,518 | -0.89(-1.18%) |
Jan 29, 2015 | 74.67 | 75.51 | 74.12 | 75.39 | 1,766,102 | +0.77(+1.03%) |
Jan 28, 2015 | 76.18 | 76.24 | 74.59 | 74.61 | 4,154,347 | -0.97(-1.28%) |
Jan 27, 2015 | 75.87 | 76.13 | 75.26 | 75.58 | 743,501 | -1.30(-1.69%) |
Jan 26, 2015 | 76.74 | 76.94 | 76.37 | 76.88 | 988,548 | +0.08(+0.11%) |
Jan 23, 2015 | 77.13 | 77.24 | 76.73 | 76.79 | 3,265,872 | -0.46(-0.59%) |
Jan 22, 2015 | 76.40 | 77.31 | 75.80 | 77.25 | 925,812 | +1.21(+1.60%) |
Jan 21, 2015 | 75.45 | 76.30 | 75.36 | 76.04 | 1,633,320 | +0.27(+0.36%) |
Jan 20, 2015 | 75.83 | 76.01 | 75.07 | 75.77 | 1,191,913 | +0.20(+0.26%) |
Jan 16, 2015 | 74.61 | 75.67 | 74.50 | 75.57 | 1,785,216 | +0.92(+1.23%) |
Jan 15, 2015 | 75.55 | 75.77 | 74.60 | 74.66 | 1,261,791 | -0.76(-1.00%) |
Jan 14, 2015 | 75.21 | 75.50 | 74.56 | 75.41 | 2,536,224 | -0.51(-0.67%) |
Jan 13, 2015 | 76.68 | 77.17 | 75.33 | 75.92 | 1,554,088 | -0.20(-0.26%) |
Jan 12, 2015 | 76.68 | 76.84 | 75.84 | 76.12 | 1,089,835 | -0.57(-0.74%) |
Jan 09, 2015 | 77.55 | 77.55 | 76.42 | 76.68 | 1,570,990 | -0.61(-0.79%) |
Jan 08, 2015 | 76.48 | 77.42 | 76.48 | 77.30 | 1,432,835 | +1.38(+1.82%) |
Jan 07, 2015 | 75.65 | 76.12 | 75.44 | 75.91 | 2,029,547 | +0.89(+1.19%) |
Jan 06, 2015 | 75.81 | 76.08 | 74.68 | 75.02 | 2,234,066 | -0.68(-0.90%) |
Jan 05, 2015 | 76.63 | 76.66 | 75.58 | 75.70 | 1,993,801 | -1.37(-1.77%) |