Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 78.12 | 78.73 | 78.12 | 78.60 | 559,989 | +0.06(+0.08%) |
Mar 30, 2015 | 78.60 | 78.94 | 78.32 | 78.54 | 762,191 | +0.50(+0.64%) |
Mar 27, 2015 | 78.68 | 78.75 | 77.97 | 78.04 | 811,021 | -0.55(-0.70%) |
Mar 26, 2015 | 78.62 | 79.03 | 78.02 | 78.60 | 1,114,658 | -0.25(-0.32%) |
Mar 25, 2015 | 80.96 | 80.96 | 78.80 | 78.84 | 935,298 | -1.93(-2.39%) |
Mar 24, 2015 | 81.68 | 81.75 | 80.71 | 80.78 | 691,201 | -1.01(-1.24%) |
Mar 23, 2015 | 82.65 | 82.73 | 81.73 | 81.79 | 849,386 | -1.06(-1.28%) |
Mar 20, 2015 | 81.95 | 83.26 | 81.69 | 82.85 | 1,823,511 | +1.34(+1.65%) |
Mar 19, 2015 | 82.40 | 82.81 | 81.31 | 81.50 | 1,532,146 | -0.65(-0.80%) |
Mar 18, 2015 | 81.63 | 82.59 | 81.09 | 82.16 | 917,619 | +0.48(+0.59%) |
Mar 17, 2015 | 81.78 | 82.05 | 81.15 | 81.68 | 1,004,635 | -0.51(-0.62%) |
Mar 16, 2015 | 80.34 | 82.24 | 79.73 | 82.19 | 1,092,055 | +2.33(+2.92%) |
Mar 13, 2015 | 79.53 | 80.06 | 79.06 | 79.86 | 870,510 | +0.32(+0.41%) |
Mar 12, 2015 | 80.50 | 80.91 | 79.35 | 79.53 | 1,306,742 | -0.36(-0.45%) |
Mar 11, 2015 | 77.91 | 79.97 | 77.30 | 79.89 | 1,314,543 | +2.79(+3.62%) |
Mar 10, 2015 | 77.15 | 77.76 | 76.30 | 77.10 | 687,818 | -0.70(-0.90%) |
Mar 09, 2015 | 77.84 | 78.11 | 77.33 | 77.80 | 687,638 | -0.04(-0.05%) |
Mar 06, 2015 | 77.77 | 78.30 | 77.37 | 77.84 | 654,955 | +0.15(+0.19%) |
Mar 05, 2015 | 77.25 | 77.72 | 76.86 | 77.69 | 562,392 | +0.49(+0.63%) |
Mar 04, 2015 | 77.71 | 78.05 | 76.99 | 77.21 | 590,951 | -0.85(-1.08%) |
Mar 03, 2015 | 78.24 | 78.65 | 77.68 | 78.05 | 494,165 | -0.71(-0.90%) |
Mar 02, 2015 | 78.48 | 79.54 | 78.48 | 78.76 | 555,283 | +0.06(+0.08%) |
Feb 27, 2015 | 79.25 | 79.36 | 78.70 | 78.70 | 584,433 | -0.48(-0.60%) |
Feb 26, 2015 | 79.16 | 79.94 | 78.72 | 79.18 | 471,928 | -0.01(-0.01%) |
Feb 25, 2015 | 79.30 | 79.60 | 79.09 | 79.18 | 429,012 | -0.25(-0.31%) |
Feb 24, 2015 | 79.11 | 79.49 | 78.78 | 79.43 | 521,402 | +0.45(+0.57%) |
Feb 23, 2015 | 78.18 | 79.01 | 78.09 | 78.98 | 721,303 | +0.61(+0.77%) |
Feb 20, 2015 | 76.36 | 78.41 | 75.52 | 78.37 | 923,024 | +2.08(+2.72%) |
Feb 19, 2015 | 76.21 | 77.21 | 76.04 | 76.30 | 494,413 | -0.23(-0.29%) |
Feb 18, 2015 | 76.33 | 76.84 | 75.92 | 76.52 | 701,397 | -0.09(-0.12%) |
Feb 17, 2015 | 76.23 | 76.87 | 76.13 | 76.62 | 728,505 | +0.33(+0.43%) |
Feb 13, 2015 | 75.33 | 76.29 | 76.29 | 76.29 | 714,339 | +1.00(+1.33%) |
Feb 12, 2015 | 74.69 | 75.61 | 74.67 | 75.28 | 740,500 | +0.73(+0.98%) |
Feb 11, 2015 | 74.66 | 75.32 | 74.48 | 74.55 | 723,205 | -0.10(-0.13%) |
Feb 10, 2015 | 75.02 | 75.28 | 74.23 | 74.65 | 525,513 | +0.13(+0.18%) |
Feb 09, 2015 | 74.90 | 75.39 | 74.14 | 74.52 | 663,236 | -0.79(-1.05%) |
Feb 06, 2015 | 76.30 | 76.56 | 74.90 | 75.31 | 655,085 | -1.06(-1.38%) |
Feb 05, 2015 | 75.69 | 76.56 | 75.35 | 76.36 | 884,372 | +1.08(+1.44%) |
Feb 04, 2015 | 75.23 | 75.81 | 74.74 | 75.28 | 894,196 | +0.00(+0.00%) |
Feb 03, 2015 | 74.59 | 75.30 | 74.32 | 75.28 | 870,552 | +0.72(+0.96%) |
Feb 02, 2015 | 73.44 | 74.59 | 73.01 | 74.56 | 828,225 | +1.48(+2.02%) |
Jan 30, 2015 | 73.16 | 73.70 | 73.04 | 73.09 | 828,828 | -0.50(-0.67%) |
Jan 29, 2015 | 73.90 | 73.91 | 73.02 | 73.58 | 812,381 | -0.32(-0.43%) |
Jan 28, 2015 | 75.45 | 75.78 | 73.69 | 73.90 | 570,010 | -1.08(-1.44%) |
Jan 27, 2015 | 75.05 | 75.59 | 74.48 | 74.98 | 847,035 | -0.98(-1.29%) |
Jan 26, 2015 | 76.37 | 76.94 | 75.51 | 75.96 | 907,839 | -0.26(-0.34%) |
Jan 23, 2015 | 76.14 | 77.02 | 76.03 | 76.22 | 932,589 | -1.11(-1.44%) |
Jan 22, 2015 | 76.29 | 78.33 | 75.97 | 77.33 | 1,476,952 | +2.01(+2.67%) |
Jan 21, 2015 | 74.45 | 75.37 | 74.26 | 75.32 | 1,483,042 | +0.51(+0.69%) |
Jan 20, 2015 | 73.76 | 75.07 | 73.28 | 74.80 | 1,110,319 | +1.52(+2.08%) |
Jan 16, 2015 | 71.90 | 73.33 | 71.69 | 73.28 | 945,714 | +1.41(+1.97%) |
Jan 15, 2015 | 72.32 | 72.53 | 71.54 | 71.86 | 656,721 | -0.12(-0.17%) |
Jan 14, 2015 | 71.86 | 72.22 | 71.15 | 71.98 | 1,604,018 | -1.53(-2.09%) |
Jan 13, 2015 | 73.66 | 74.09 | 73.01 | 73.52 | 804,206 | +0.19(+0.26%) |
Jan 12, 2015 | 74.06 | 74.37 | 73.26 | 73.32 | 832,897 | -0.86(-1.16%) |
Jan 09, 2015 | 74.95 | 75.00 | 74.00 | 74.19 | 502,608 | -0.41(-0.55%) |
Jan 08, 2015 | 74.04 | 74.76 | 73.71 | 74.60 | 797,081 | +0.87(+1.18%) |
Jan 07, 2015 | 74.36 | 74.43 | 73.29 | 73.73 | 828,478 | -0.12(-0.16%) |
Jan 06, 2015 | 75.50 | 75.56 | 73.18 | 73.85 | 1,344,253 | -1.29(-1.72%) |
Jan 05, 2015 | 75.82 | 75.91 | 74.60 | 75.14 | 783,088 | -1.25(-1.64%) |