Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 77.92 | 78.53 | 77.92 | 78.40 | 561,440 | +0.06(+0.08%) |
Mar 30, 2015 | 78.39 | 78.73 | 78.12 | 78.34 | 764,167 | +0.50(+0.64%) |
Mar 27, 2015 | 78.47 | 78.55 | 77.77 | 77.84 | 813,124 | -0.55(-0.70%) |
Mar 26, 2015 | 78.42 | 78.82 | 77.81 | 78.39 | 1,117,548 | -0.25(-0.32%) |
Mar 25, 2015 | 80.75 | 80.75 | 78.59 | 78.64 | 937,722 | -1.93(-2.39%) |
Mar 24, 2015 | 81.47 | 81.54 | 80.50 | 80.57 | 692,993 | -1.01(-1.24%) |
Mar 23, 2015 | 82.44 | 82.51 | 81.52 | 81.58 | 851,588 | -1.06(-1.28%) |
Mar 20, 2015 | 81.73 | 83.05 | 81.48 | 82.63 | 1,828,239 | +1.34(+1.65%) |
Mar 19, 2015 | 82.18 | 82.60 | 81.10 | 81.29 | 1,536,118 | -0.65(-0.80%) |
Mar 18, 2015 | 81.42 | 82.38 | 80.88 | 81.95 | 919,998 | +0.48(+0.59%) |
Mar 17, 2015 | 81.57 | 81.83 | 80.94 | 81.47 | 1,007,239 | -0.51(-0.62%) |
Mar 16, 2015 | 80.14 | 82.02 | 79.52 | 81.98 | 1,094,886 | +2.33(+2.92%) |
Mar 13, 2015 | 79.33 | 79.85 | 78.85 | 79.65 | 872,766 | +0.32(+0.41%) |
Mar 12, 2015 | 80.29 | 80.70 | 79.15 | 79.33 | 1,310,130 | -0.36(-0.45%) |
Mar 11, 2015 | 77.71 | 79.76 | 77.10 | 79.69 | 1,317,951 | +2.78(+3.62%) |
Mar 10, 2015 | 76.95 | 77.56 | 76.11 | 76.91 | 689,601 | -0.70(-0.90%) |
Mar 09, 2015 | 77.64 | 77.91 | 77.13 | 77.60 | 689,420 | -0.04(-0.05%) |
Mar 06, 2015 | 77.57 | 78.10 | 77.17 | 77.64 | 656,653 | +0.15(+0.19%) |
Mar 05, 2015 | 77.05 | 77.52 | 76.66 | 77.49 | 563,850 | +0.49(+0.63%) |
Mar 04, 2015 | 77.51 | 77.85 | 76.79 | 77.01 | 592,483 | -0.84(-1.08%) |
Mar 03, 2015 | 78.03 | 78.45 | 77.48 | 77.85 | 495,446 | -0.71(-0.90%) |
Mar 02, 2015 | 78.27 | 79.34 | 78.27 | 78.56 | 556,723 | +0.06(+0.08%) |
Feb 27, 2015 | 79.04 | 79.15 | 78.49 | 78.49 | 585,948 | -0.48(-0.60%) |
Feb 26, 2015 | 78.95 | 79.73 | 78.51 | 78.97 | 473,151 | -0.01(-0.01%) |
Feb 25, 2015 | 79.09 | 79.39 | 78.89 | 78.98 | 430,124 | -0.25(-0.31%) |
Feb 24, 2015 | 78.91 | 79.28 | 78.58 | 79.23 | 522,754 | +0.45(+0.57%) |
Feb 23, 2015 | 77.98 | 78.81 | 77.89 | 78.78 | 723,173 | +0.61(+0.78%) |
Feb 20, 2015 | 76.16 | 78.21 | 75.33 | 78.17 | 925,417 | +2.07(+2.72%) |
Feb 19, 2015 | 76.01 | 77.01 | 75.84 | 76.10 | 495,694 | -0.22(-0.29%) |
Feb 18, 2015 | 76.13 | 76.64 | 75.72 | 76.33 | 703,216 | -0.09(-0.12%) |
Feb 17, 2015 | 76.03 | 76.68 | 75.93 | 76.42 | 730,394 | +0.33(+0.43%) |
Feb 13, 2015 | 75.13 | 76.09 | 76.09 | 76.09 | 716,191 | +1.00(+1.33%) |
Feb 12, 2015 | 74.50 | 75.42 | 74.48 | 75.09 | 742,419 | +0.73(+0.98%) |
Feb 11, 2015 | 74.46 | 75.12 | 74.29 | 74.36 | 725,079 | -0.10(-0.13%) |
Feb 10, 2015 | 74.82 | 75.09 | 74.04 | 74.46 | 526,876 | +0.13(+0.18%) |
Feb 09, 2015 | 74.71 | 75.20 | 73.95 | 74.33 | 664,956 | -0.79(-1.05%) |
Feb 06, 2015 | 76.10 | 76.36 | 74.71 | 75.11 | 656,784 | -1.05(-1.38%) |
Feb 05, 2015 | 75.50 | 76.36 | 75.16 | 76.17 | 886,664 | +1.08(+1.44%) |
Feb 04, 2015 | 75.04 | 75.62 | 74.55 | 75.09 | 896,514 | +0.00(+0.00%) |
Feb 03, 2015 | 74.40 | 75.10 | 74.12 | 75.09 | 872,809 | +0.71(+0.96%) |
Feb 02, 2015 | 73.25 | 74.40 | 72.82 | 74.37 | 830,372 | +1.47(+2.02%) |
Jan 30, 2015 | 72.97 | 73.51 | 72.85 | 72.90 | 830,976 | -0.49(-0.67%) |
Jan 29, 2015 | 73.71 | 73.72 | 72.83 | 73.39 | 814,487 | -0.32(-0.43%) |
Jan 28, 2015 | 75.26 | 75.58 | 73.50 | 73.71 | 571,488 | -1.08(-1.44%) |
Jan 27, 2015 | 74.86 | 75.40 | 74.29 | 74.78 | 849,231 | -0.98(-1.29%) |
Jan 26, 2015 | 76.17 | 76.74 | 75.31 | 75.76 | 910,192 | -0.26(-0.34%) |
Jan 23, 2015 | 75.95 | 76.83 | 75.84 | 76.02 | 935,007 | -1.11(-1.44%) |
Jan 22, 2015 | 76.09 | 78.13 | 75.77 | 77.13 | 1,480,781 | +2.01(+2.67%) |
Jan 21, 2015 | 74.26 | 75.18 | 74.06 | 75.12 | 1,486,887 | +0.51(+0.69%) |
Jan 20, 2015 | 73.57 | 74.87 | 73.09 | 74.61 | 1,113,197 | +1.52(+2.08%) |
Jan 16, 2015 | 71.72 | 73.14 | 71.51 | 73.09 | 948,165 | +1.41(+1.97%) |
Jan 15, 2015 | 72.14 | 72.34 | 71.36 | 71.68 | 658,424 | -0.12(-0.17%) |
Jan 14, 2015 | 71.67 | 72.04 | 70.96 | 71.80 | 1,608,176 | -1.53(-2.09%) |
Jan 13, 2015 | 73.47 | 73.89 | 72.82 | 73.33 | 806,291 | +0.19(+0.26%) |
Jan 12, 2015 | 73.87 | 74.18 | 73.07 | 73.14 | 835,056 | -0.86(-1.16%) |
Jan 09, 2015 | 74.76 | 74.81 | 73.81 | 74.00 | 503,911 | -0.41(-0.55%) |
Jan 08, 2015 | 73.85 | 74.57 | 73.52 | 74.41 | 799,147 | +0.87(+1.18%) |
Jan 07, 2015 | 74.17 | 74.23 | 73.10 | 73.54 | 830,626 | -0.12(-0.16%) |
Jan 06, 2015 | 75.31 | 75.37 | 72.99 | 73.66 | 1,347,738 | -1.29(-1.72%) |
Jan 05, 2015 | 75.63 | 75.72 | 74.41 | 74.95 | 785,118 | -1.25(-1.64%) |