Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 134.93 | 135.84 | 134.86 | 135.18 | 157,736 | +0.05(+0.04%) |
Mar 30, 2015 | 135.77 | 135.77 | 134.46 | 135.13 | 163,364 | +0.18(+0.13%) |
Mar 27, 2015 | 134.89 | 135.58 | 134.24 | 134.95 | 117,017 | +0.06(+0.04%) |
Mar 26, 2015 | 134.62 | 135.98 | 134.51 | 134.89 | 204,953 | -0.22(-0.16%) |
Mar 25, 2015 | 135.01 | 135.93 | 134.35 | 135.11 | 259,030 | -0.06(-0.04%) |
Mar 24, 2015 | 134.70 | 135.61 | 134.03 | 135.17 | 232,096 | +0.19(+0.14%) |
Mar 23, 2015 | 134.90 | 135.26 | 134.06 | 134.98 | 222,652 | +0.00(+0.00%) |
Mar 20, 2015 | 136.01 | 136.60 | 134.22 | 134.98 | 330,538 | -1.35(-0.99%) |
Mar 19, 2015 | 136.03 | 137.23 | 135.80 | 136.33 | 178,774 | -0.13(-0.10%) |
Mar 18, 2015 | 136.01 | 136.70 | 135.25 | 136.46 | 226,226 | -0.04(-0.03%) |
Mar 17, 2015 | 135.31 | 136.69 | 134.98 | 136.50 | 156,622 | +0.43(+0.32%) |
Mar 16, 2015 | 135.25 | 136.49 | 134.90 | 136.07 | 139,804 | +1.17(+0.87%) |
Mar 13, 2015 | 135.40 | 136.06 | 134.86 | 134.90 | 345,162 | -0.83(-0.61%) |
Mar 12, 2015 | 134.77 | 136.59 | 134.64 | 135.73 | 171,755 | +1.45(+1.08%) |
Mar 11, 2015 | 134.00 | 134.76 | 133.05 | 134.28 | 293,506 | +0.76(+0.57%) |
Mar 10, 2015 | 133.38 | 134.34 | 132.33 | 133.52 | 274,691 | -0.85(-0.63%) |
Mar 09, 2015 | 133.79 | 134.87 | 132.91 | 134.37 | 276,469 | +0.55(+0.41%) |
Mar 06, 2015 | 134.24 | 134.59 | 132.76 | 133.82 | 194,951 | -0.42(-0.31%) |
Mar 05, 2015 | 133.22 | 134.55 | 133.02 | 134.24 | 414,568 | +1.33(+1.00%) |
Mar 04, 2015 | 132.52 | 133.99 | 131.60 | 132.91 | 224,608 | -0.24(-0.18%) |
Mar 03, 2015 | 131.26 | 134.40 | 130.16 | 133.15 | 360,595 | +0.68(+0.51%) |
Mar 02, 2015 | 127.40 | 132.90 | 125.83 | 132.47 | 363,933 | +5.29(+4.16%) |
Feb 27, 2015 | 121.91 | 127.64 | 120.87 | 127.18 | 394,181 | +8.18(+6.87%) |
Feb 26, 2015 | 118.18 | 119.06 | 117.20 | 119.00 | 76,567 | +1.07(+0.91%) |
Feb 25, 2015 | 117.45 | 118.63 | 117.31 | 117.93 | 97,248 | +0.34(+0.29%) |
Feb 24, 2015 | 118.00 | 118.32 | 116.68 | 117.59 | 136,523 | -0.38(-0.32%) |
Feb 23, 2015 | 118.99 | 118.99 | 117.11 | 117.97 | 86,434 | -0.83(-0.70%) |
Feb 20, 2015 | 117.95 | 118.84 | 116.32 | 118.80 | 104,980 | +1.09(+0.93%) |
Feb 19, 2015 | 117.73 | 118.14 | 116.76 | 117.71 | 120,777 | -0.31(-0.26%) |
Feb 18, 2015 | 118.32 | 118.70 | 117.76 | 118.02 | 123,563 | -0.12(-0.10%) |
Feb 17, 2015 | 117.81 | 118.83 | 117.08 | 118.14 | 107,512 | -0.22(-0.19%) |
Feb 13, 2015 | 117.40 | 118.36 | 118.36 | 118.36 | 65,100 | +0.79(+0.67%) |
Feb 12, 2015 | 118.01 | 118.31 | 116.74 | 117.57 | 94,660 | +0.17(+0.14%) |
Feb 11, 2015 | 118.12 | 119.41 | 116.93 | 117.40 | 134,112 | -0.68(-0.58%) |
Feb 10, 2015 | 117.50 | 118.16 | 115.90 | 118.08 | 121,216 | +1.56(+1.34%) |
Feb 09, 2015 | 118.02 | 118.94 | 116.28 | 116.52 | 92,119 | -2.09(-1.76%) |
Feb 06, 2015 | 118.77 | 119.87 | 117.46 | 118.61 | 94,069 | -0.50(-0.42%) |
Feb 05, 2015 | 117.10 | 119.20 | 117.10 | 119.11 | 140,176 | +2.30(+1.97%) |
Feb 04, 2015 | 116.68 | 118.21 | 116.49 | 116.81 | 101,246 | -0.07(-0.06%) |
Feb 03, 2015 | 115.67 | 117.09 | 114.92 | 116.88 | 138,178 | +1.25(+1.08%) |
Feb 02, 2015 | 113.83 | 115.66 | 113.01 | 115.63 | 135,777 | +1.16(+1.01%) |
Jan 30, 2015 | 114.05 | 115.68 | 113.67 | 114.47 | 153,502 | -0.35(-0.30%) |
Jan 29, 2015 | 113.69 | 115.11 | 112.51 | 114.82 | 157,799 | +1.05(+0.92%) |
Jan 28, 2015 | 114.56 | 115.76 | 112.72 | 113.77 | 114,319 | -0.73(-0.64%) |
Jan 27, 2015 | 113.71 | 114.96 | 113.49 | 114.50 | 118,377 | -0.48(-0.42%) |
Jan 26, 2015 | 114.91 | 115.31 | 114.24 | 114.98 | 130,376 | +0.28(+0.24%) |
Jan 23, 2015 | 116.62 | 117.06 | 114.48 | 114.70 | 52,090 | -2.14(-1.83%) |
Jan 22, 2015 | 115.54 | 117.21 | 113.87 | 116.84 | 96,111 | +1.68(+1.46%) |
Jan 21, 2015 | 115.54 | 115.99 | 114.13 | 115.16 | 132,374 | -0.62(-0.54%) |
Jan 20, 2015 | 117.97 | 118.64 | 115.62 | 115.78 | 118,172 | -1.71(-1.46%) |
Jan 16, 2015 | 117.15 | 118.03 | 116.59 | 117.49 | 112,027 | +0.09(+0.08%) |
Jan 15, 2015 | 119.77 | 119.77 | 116.94 | 117.40 | 53,256 | -1.42(-1.20%) |
Jan 14, 2015 | 119.33 | 120.37 | 118.63 | 118.82 | 98,105 | -1.75(-1.45%) |
Jan 13, 2015 | 120.70 | 122.00 | 119.60 | 120.57 | 149,387 | +0.30(+0.25%) |
Jan 12, 2015 | 120.29 | 121.24 | 118.59 | 120.27 | 131,457 | -0.18(-0.15%) |
Jan 09, 2015 | 120.03 | 121.15 | 118.50 | 120.45 | 120,665 | +0.20(+0.17%) |
Jan 08, 2015 | 119.48 | 121.19 | 118.97 | 120.25 | 158,431 | +1.15(+0.97%) |
Jan 07, 2015 | 119.36 | 120.03 | 117.85 | 119.10 | 108,099 | +0.42(+0.35%) |
Jan 06, 2015 | 120.38 | 121.09 | 118.06 | 118.68 | 246,858 | -1.71(-1.42%) |
Jan 05, 2015 | 120.01 | 120.96 | 119.68 | 120.39 | 123,196 | +0.04(+0.03%) |