Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 77.94 | 78.42 | 77.63 | 77.63 | 7,049,954 | -0.35(-0.45%) |
Mar 30, 2015 | 77.63 | 78.34 | 77.58 | 77.99 | 5,110,930 | +0.73(+0.95%) |
Mar 27, 2015 | 77.57 | 77.96 | 77.10 | 77.25 | 5,826,710 | -0.54(-0.70%) |
Mar 26, 2015 | 77.76 | 78.06 | 76.64 | 77.79 | 13,110,645 | -0.40(-0.51%) |
Mar 25, 2015 | 78.90 | 79.36 | 78.17 | 78.19 | 7,568,943 | -0.97(-1.23%) |
Mar 24, 2015 | 78.45 | 79.55 | 78.14 | 79.16 | 9,476,027 | +0.59(+0.75%) |
Mar 23, 2015 | 77.12 | 78.97 | 77.12 | 78.57 | 11,587,190 | +1.25(+1.62%) |
Mar 20, 2015 | 76.74 | 77.86 | 76.58 | 77.32 | 12,568,700 | +0.85(+1.11%) |
Mar 19, 2015 | 77.17 | 77.29 | 76.47 | 76.47 | 4,537,691 | -0.81(-1.05%) |
Mar 18, 2015 | 76.50 | 77.48 | 75.95 | 77.28 | 7,318,230 | +0.66(+0.86%) |
Mar 17, 2015 | 77.20 | 77.40 | 76.48 | 76.62 | 5,686,548 | -0.78(-1.01%) |
Mar 16, 2015 | 77.23 | 77.66 | 77.08 | 77.40 | 5,989,702 | +0.64(+0.83%) |
Mar 13, 2015 | 76.68 | 77.32 | 76.29 | 76.77 | 6,467,279 | +0.08(+0.10%) |
Mar 12, 2015 | 76.03 | 76.84 | 75.91 | 76.69 | 11,001,148 | +1.03(+1.36%) |
Mar 11, 2015 | 76.73 | 77.10 | 75.64 | 75.66 | 11,786,448 | -1.06(-1.38%) |
Mar 10, 2015 | 77.21 | 77.38 | 76.57 | 76.72 | 9,838,415 | -1.13(-1.45%) |
Mar 09, 2015 | 77.13 | 78.28 | 77.13 | 77.85 | 10,618,673 | +0.46(+0.60%) |
Mar 06, 2015 | 78.30 | 78.87 | 77.25 | 77.39 | 12,146,799 | -1.58(-2.00%) |
Mar 05, 2015 | 78.89 | 79.61 | 78.45 | 78.97 | 11,846,745 | -0.91(-1.14%) |
Mar 04, 2015 | 79.52 | 80.06 | 79.02 | 79.87 | 11,484,881 | +0.41(+0.51%) |
Mar 03, 2015 | 79.65 | 80.02 | 79.32 | 79.47 | 10,228,442 | -0.21(-0.26%) |
Mar 02, 2015 | 78.80 | 80.54 | 78.33 | 79.67 | 15,515,556 | +0.88(+1.11%) |
Feb 27, 2015 | 79.01 | 79.12 | 78.47 | 78.80 | 9,479,176 | -0.49(-0.61%) |
Feb 26, 2015 | 77.63 | 79.58 | 77.28 | 79.28 | 20,200,992 | +1.35(+1.74%) |
Feb 25, 2015 | 74.97 | 78.44 | 74.93 | 77.93 | 21,202,248 | +2.91(+3.87%) |
Feb 24, 2015 | 74.31 | 75.30 | 74.00 | 75.02 | 7,144,895 | +0.53(+0.71%) |
Feb 23, 2015 | 74.34 | 74.57 | 74.21 | 74.49 | 7,193,460 | +0.09(+0.13%) |
Feb 20, 2015 | 74.37 | 74.64 | 73.90 | 74.40 | 10,324,382 | +0.00(+0.00%) |
Feb 19, 2015 | 74.64 | 74.68 | 74.04 | 74.40 | 7,984,196 | -0.31(-0.41%) |
Feb 18, 2015 | 74.43 | 74.87 | 74.25 | 74.71 | 7,111,865 | +0.18(+0.24%) |
Feb 17, 2015 | 75.13 | 75.35 | 74.32 | 74.52 | 7,560,311 | -1.03(-1.36%) |
Feb 13, 2015 | 75.35 | 75.55 | 75.55 | 75.55 | 8,561,078 | +0.44(+0.59%) |
Feb 12, 2015 | 74.29 | 75.51 | 74.07 | 75.11 | 9,999,253 | +0.70(+0.93%) |
Feb 11, 2015 | 74.37 | 74.51 | 73.70 | 74.41 | 6,524,843 | +0.15(+0.20%) |
Feb 10, 2015 | 73.72 | 74.43 | 73.43 | 74.26 | 5,947,123 | +1.03(+1.40%) |
Feb 09, 2015 | 73.70 | 73.81 | 73.10 | 73.24 | 10,371,105 | -1.00(-1.35%) |
Feb 06, 2015 | 74.37 | 74.63 | 73.97 | 74.24 | 5,903,115 | -0.28(-0.37%) |
Feb 05, 2015 | 74.33 | 74.90 | 74.25 | 74.52 | 7,044,206 | +0.23(+0.31%) |
Feb 04, 2015 | 73.85 | 74.59 | 73.85 | 74.29 | 8,184,542 | +0.10(+0.14%) |
Feb 03, 2015 | 73.17 | 74.23 | 73.02 | 74.19 | 9,334,334 | +1.11(+1.52%) |
Feb 02, 2015 | 72.71 | 73.19 | 72.22 | 73.07 | 8,517,933 | +0.06(+0.08%) |
Jan 30, 2015 | 73.18 | 73.70 | 72.91 | 73.02 | 15,680,123 | -0.66(-0.89%) |
Jan 29, 2015 | 72.27 | 73.85 | 72.08 | 73.67 | 24,236,546 | +3.55(+5.06%) |
Jan 28, 2015 | 70.88 | 70.95 | 70.12 | 70.13 | 8,681,355 | -0.62(-0.88%) |
Jan 27, 2015 | 71.06 | 71.33 | 70.74 | 70.75 | 8,402,734 | -0.87(-1.21%) |
Jan 26, 2015 | 70.61 | 71.64 | 70.53 | 71.62 | 9,815,354 | +0.88(+1.24%) |
Jan 23, 2015 | 71.82 | 72.38 | 70.64 | 70.74 | 14,554,136 | -1.05(-1.46%) |
Jan 22, 2015 | 71.58 | 71.86 | 70.96 | 71.79 | 9,539,112 | +0.43(+0.61%) |
Jan 21, 2015 | 71.22 | 71.45 | 70.73 | 71.36 | 10,991,330 | -0.36(-0.51%) |
Jan 20, 2015 | 72.38 | 72.57 | 71.27 | 71.72 | 8,806,494 | -0.55(-0.75%) |
Jan 16, 2015 | 71.92 | 72.42 | 71.67 | 72.27 | 8,769,712 | +0.09(+0.12%) |
Jan 15, 2015 | 72.31 | 72.95 | 71.85 | 72.18 | 7,263,494 | -0.13(-0.17%) |
Jan 14, 2015 | 72.23 | 72.71 | 71.97 | 72.31 | 9,805,956 | -1.02(-1.39%) |
Jan 13, 2015 | 74.21 | 74.60 | 73.00 | 73.32 | 7,559,703 | -0.14(-0.19%) |
Jan 12, 2015 | 73.88 | 74.10 | 73.14 | 73.47 | 5,031,447 | -0.16(-0.21%) |
Jan 09, 2015 | 74.22 | 74.22 | 73.28 | 73.62 | 5,422,733 | -0.91(-1.22%) |
Jan 08, 2015 | 74.43 | 75.02 | 74.29 | 74.53 | 6,933,479 | +0.28(+0.37%) |
Jan 07, 2015 | 73.66 | 74.29 | 73.35 | 74.26 | 8,102,835 | +1.27(+1.74%) |
Jan 06, 2015 | 73.20 | 74.10 | 72.57 | 72.98 | 8,206,663 | +0.13(+0.18%) |
Jan 05, 2015 | 73.70 | 74.00 | 72.84 | 72.85 | 7,857,721 | -0.81(-1.10%) |