Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 119.05 | 120.50 | 118.10 | 119.39 | 388,408 | -0.19(-0.16%) |
Mar 30, 2015 | 120.58 | 121.10 | 119.16 | 119.58 | 700,644 | -0.79(-0.66%) |
Mar 27, 2015 | 120.38 | 122.34 | 119.93 | 120.37 | 298,483 | +0.26(+0.22%) |
Mar 26, 2015 | 120.08 | 121.97 | 119.30 | 120.11 | 284,639 | -0.39(-0.32%) |
Mar 25, 2015 | 123.19 | 124.43 | 119.71 | 120.50 | 285,790 | -2.68(-2.18%) |
Mar 24, 2015 | 124.21 | 125.59 | 122.69 | 123.18 | 234,448 | -0.62(-0.50%) |
Mar 23, 2015 | 124.25 | 125.12 | 123.04 | 123.80 | 203,891 | -1.33(-1.06%) |
Mar 20, 2015 | 127.45 | 129.06 | 124.30 | 125.13 | 354,095 | -1.68(-1.32%) |
Mar 19, 2015 | 126.05 | 128.33 | 124.71 | 126.81 | 268,649 | +1.92(+1.53%) |
Mar 18, 2015 | 121.90 | 126.24 | 121.81 | 124.89 | 319,791 | +2.64(+2.16%) |
Mar 17, 2015 | 123.98 | 124.60 | 121.63 | 122.25 | 262,720 | -2.28(-1.83%) |
Mar 16, 2015 | 125.47 | 127.00 | 124.01 | 124.53 | 283,257 | +0.09(+0.07%) |
Mar 13, 2015 | 122.22 | 124.61 | 121.99 | 124.44 | 318,804 | +1.98(+1.62%) |
Mar 12, 2015 | 122.29 | 123.25 | 121.67 | 122.46 | 213,184 | +0.21(+0.17%) |
Mar 11, 2015 | 121.15 | 122.69 | 119.40 | 122.25 | 364,673 | +1.68(+1.39%) |
Mar 10, 2015 | 121.17 | 122.19 | 118.78 | 120.57 | 317,737 | -2.54(-2.06%) |
Mar 09, 2015 | 122.40 | 123.21 | 119.53 | 123.11 | 367,431 | +1.38(+1.13%) |
Mar 06, 2015 | 123.19 | 123.19 | 120.32 | 121.73 | 374,396 | -1.46(-1.19%) |
Mar 05, 2015 | 123.41 | 124.94 | 122.51 | 123.19 | 422,133 | -0.68(-0.55%) |
Mar 04, 2015 | 126.01 | 126.70 | 122.76 | 123.87 | 366,751 | -2.83(-2.23%) |
Mar 03, 2015 | 128.71 | 128.96 | 126.04 | 126.70 | 253,021 | -2.55(-1.97%) |
Mar 02, 2015 | 126.41 | 129.36 | 126.41 | 129.25 | 399,532 | +2.18(+1.72%) |
Feb 27, 2015 | 130.42 | 130.84 | 126.18 | 127.07 | 324,437 | -4.22(-3.21%) |
Feb 26, 2015 | 130.80 | 131.61 | 128.52 | 131.29 | 318,801 | +0.71(+0.54%) |
Feb 25, 2015 | 131.14 | 132.58 | 129.31 | 130.58 | 216,756 | -0.44(-0.34%) |
Feb 24, 2015 | 128.71 | 131.28 | 128.71 | 131.02 | 339,035 | +1.93(+1.50%) |
Feb 23, 2015 | 132.25 | 134.09 | 128.89 | 129.09 | 341,995 | -3.87(-2.91%) |
Feb 20, 2015 | 132.30 | 133.52 | 131.44 | 132.96 | 399,268 | +0.37(+0.28%) |
Feb 19, 2015 | 132.03 | 133.36 | 131.06 | 132.59 | 282,525 | +0.20(+0.15%) |
Feb 18, 2015 | 132.81 | 133.46 | 130.34 | 132.39 | 411,108 | -1.06(-0.79%) |
Feb 17, 2015 | 134.90 | 135.61 | 130.02 | 133.45 | 428,727 | -1.16(-0.86%) |
Feb 13, 2015 | 129.16 | 134.60 | 134.60 | 134.60 | 453,300 | +4.95(+3.82%) |
Feb 12, 2015 | 128.68 | 129.91 | 127.02 | 129.65 | 321,943 | +1.49(+1.16%) |
Feb 11, 2015 | 132.65 | 132.89 | 128.02 | 128.16 | 496,019 | -5.15(-3.86%) |
Feb 10, 2015 | 136.00 | 137.38 | 132.26 | 133.31 | 570,532 | -2.97(-2.18%) |
Feb 09, 2015 | 144.55 | 144.55 | 135.02 | 136.28 | 479,904 | -8.90(-6.13%) |
Feb 06, 2015 | 148.00 | 152.75 | 142.91 | 145.18 | 554,126 | -1.13(-0.77%) |
Feb 05, 2015 | 142.00 | 147.25 | 139.79 | 146.31 | 665,225 | +4.21(+2.96%) |
Feb 04, 2015 | 143.88 | 145.16 | 140.44 | 142.10 | 385,763 | +2.25(+1.61%) |
Feb 03, 2015 | 139.72 | 141.34 | 137.48 | 139.85 | 376,569 | +1.49(+1.08%) |
Feb 02, 2015 | 140.04 | 141.26 | 135.11 | 138.36 | 300,993 | -1.35(-0.97%) |
Jan 30, 2015 | 142.32 | 142.65 | 139.05 | 139.71 | 244,485 | -3.55(-2.48%) |
Jan 29, 2015 | 143.50 | 143.50 | 140.21 | 143.26 | 190,342 | +0.69(+0.48%) |
Jan 28, 2015 | 146.67 | 146.67 | 141.72 | 142.57 | 203,234 | -3.18(-2.18%) |
Jan 27, 2015 | 147.91 | 148.97 | 145.09 | 145.75 | 225,443 | -3.79(-2.53%) |
Jan 26, 2015 | 148.16 | 151.25 | 147.94 | 149.54 | 234,348 | +1.04(+0.70%) |
Jan 23, 2015 | 145.95 | 149.71 | 143.80 | 148.50 | 297,394 | +2.18(+1.49%) |
Jan 22, 2015 | 146.09 | 146.76 | 143.22 | 146.32 | 183,905 | +0.54(+0.37%) |
Jan 21, 2015 | 142.75 | 146.00 | 141.80 | 145.78 | 310,376 | +2.59(+1.81%) |
Jan 20, 2015 | 140.50 | 144.22 | 138.12 | 143.19 | 404,851 | +2.97(+2.12%) |
Jan 16, 2015 | 139.36 | 140.76 | 137.55 | 140.22 | 224,821 | +1.25(+0.90%) |
Jan 15, 2015 | 142.00 | 142.79 | 138.32 | 138.97 | 332,536 | -2.22(-1.57%) |
Jan 14, 2015 | 139.50 | 144.04 | 138.76 | 141.19 | 354,567 | +0.94(+0.67%) |
Jan 13, 2015 | 140.42 | 142.73 | 137.24 | 140.25 | 356,330 | +0.65(+0.47%) |
Jan 12, 2015 | 141.31 | 141.87 | 138.67 | 139.60 | 378,424 | -1.38(-0.98%) |
Jan 09, 2015 | 144.79 | 145.75 | 140.26 | 140.98 | 548,227 | -3.81(-2.63%) |
Jan 08, 2015 | 145.08 | 146.91 | 142.99 | 144.79 | 419,244 | +0.94(+0.65%) |
Jan 07, 2015 | 142.86 | 143.92 | 141.24 | 143.85 | 244,589 | +2.62(+1.86%) |
Jan 06, 2015 | 144.77 | 144.92 | 139.23 | 141.23 | 613,892 | -2.56(-1.78%) |
Jan 05, 2015 | 146.57 | 147.91 | 142.29 | 143.79 | 502,138 | -4.20(-2.84%) |