Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 127.75 | 128.73 | 127.25 | 127.46 | 2,241,765 | -0.73(-0.57%) |
Mar 30, 2015 | 126.97 | 128.38 | 126.88 | 128.19 | 1,739,765 | +1.60(+1.26%) |
Mar 27, 2015 | 126.38 | 127.23 | 126.22 | 126.60 | 1,580,692 | +0.34(+0.27%) |
Mar 26, 2015 | 125.63 | 126.85 | 125.50 | 126.25 | 1,847,966 | -0.87(-0.68%) |
Mar 25, 2015 | 129.19 | 129.53 | 127.12 | 127.12 | 2,694,108 | -1.72(-1.34%) |
Mar 24, 2015 | 128.69 | 129.76 | 128.63 | 128.84 | 1,945,535 | +0.18(+0.14%) |
Mar 23, 2015 | 128.85 | 129.20 | 128.47 | 128.67 | 1,980,461 | +0.29(+0.22%) |
Mar 20, 2015 | 128.00 | 128.85 | 127.79 | 128.38 | 6,964,167 | +1.08(+0.85%) |
Mar 19, 2015 | 127.04 | 127.47 | 126.47 | 127.31 | 2,214,185 | +0.32(+0.25%) |
Mar 18, 2015 | 126.20 | 127.57 | 124.73 | 126.98 | 3,296,349 | +0.76(+0.60%) |
Mar 17, 2015 | 125.69 | 126.37 | 124.88 | 126.23 | 2,344,228 | +0.03(+0.03%) |
Mar 16, 2015 | 125.97 | 127.04 | 125.60 | 126.19 | 3,010,253 | +0.60(+0.48%) |
Mar 13, 2015 | 125.44 | 126.13 | 124.65 | 125.60 | 1,747,291 | -0.14(-0.11%) |
Mar 12, 2015 | 124.84 | 125.90 | 124.02 | 125.73 | 1,858,903 | +1.72(+1.38%) |
Mar 11, 2015 | 124.80 | 125.35 | 123.97 | 124.02 | 2,061,296 | -0.64(-0.51%) |
Mar 10, 2015 | 125.99 | 126.33 | 124.65 | 124.66 | 2,529,417 | -2.12(-1.67%) |
Mar 09, 2015 | 126.03 | 127.04 | 125.82 | 126.78 | 2,053,591 | +0.96(+0.76%) |
Mar 06, 2015 | 125.61 | 126.33 | 124.66 | 125.82 | 3,583,395 | -1.37(-1.07%) |
Mar 05, 2015 | 126.85 | 127.67 | 125.36 | 127.19 | 5,312,637 | +3.36(+2.72%) |
Mar 04, 2015 | 124.39 | 123.99 | 122.89 | 123.82 | 2,624,279 | -0.17(-0.14%) |
Mar 03, 2015 | 124.47 | 124.64 | 123.43 | 123.99 | 1,798,779 | -0.48(-0.39%) |
Mar 02, 2015 | 123.95 | 124.93 | 123.95 | 124.47 | 2,506,139 | +0.83(+0.67%) |
Feb 27, 2015 | 124.15 | 124.15 | 122.69 | 123.64 | 3,608,702 | +0.26(+0.21%) |
Feb 26, 2015 | 123.74 | 124.19 | 123.01 | 123.38 | 2,249,273 | -0.70(-0.56%) |
Feb 25, 2015 | 124.27 | 125.03 | 123.84 | 124.08 | 1,906,153 | -0.62(-0.49%) |
Feb 24, 2015 | 125.68 | 125.70 | 124.52 | 124.70 | 2,191,098 | -0.15(-0.12%) |
Feb 23, 2015 | 124.52 | 124.91 | 123.70 | 124.85 | 1,886,244 | +0.72(+0.58%) |
Feb 20, 2015 | 123.40 | 124.34 | 122.75 | 124.13 | 1,897,494 | +0.73(+0.59%) |
Feb 19, 2015 | 123.59 | 124.11 | 123.22 | 123.40 | 1,513,888 | -0.47(-0.38%) |
Feb 18, 2015 | 123.81 | 124.08 | 123.28 | 123.87 | 1,831,529 | -0.25(-0.20%) |
Feb 17, 2015 | 123.68 | 124.19 | 122.55 | 124.12 | 1,832,165 | +0.36(+0.29%) |
Feb 13, 2015 | 124.71 | 123.76 | 123.76 | 123.76 | 2,290,125 | -0.55(-0.45%) |
Feb 12, 2015 | 124.53 | 124.85 | 123.56 | 124.32 | 2,035,039 | +0.25(+0.20%) |
Feb 11, 2015 | 124.85 | 124.92 | 123.30 | 124.07 | 2,727,571 | -0.34(-0.27%) |
Feb 10, 2015 | 124.21 | 124.62 | 123.38 | 124.41 | 2,029,201 | +0.57(+0.46%) |
Feb 09, 2015 | 124.81 | 125.19 | 123.23 | 123.84 | 3,263,506 | -0.97(-0.78%) |
Feb 06, 2015 | 125.24 | 125.86 | 124.36 | 124.81 | 3,487,712 | -0.33(-0.26%) |
Feb 05, 2015 | 125.48 | 126.82 | 123.82 | 125.14 | 8,322,011 | -1.54(-1.21%) |
Feb 04, 2015 | 123.55 | 127.43 | 123.55 | 126.67 | 13,545,484 | +1.76(+1.41%) |
Feb 03, 2015 | 118.91 | 125.02 | 117.61 | 124.91 | 12,680,450 | +6.30(+5.31%) |
Feb 02, 2015 | 116.99 | 118.80 | 113.84 | 118.61 | 5,904,846 | +2.44(+2.10%) |
Jan 30, 2015 | 116.25 | 116.83 | 116.09 | 116.17 | 6,362,501 | +1.91(+1.67%) |
Jan 29, 2015 | 113.87 | 114.30 | 112.85 | 114.26 | 2,305,268 | +0.83(+0.73%) |
Jan 28, 2015 | 115.04 | 115.73 | 113.38 | 113.43 | 2,482,603 | -1.11(-0.97%) |
Jan 27, 2015 | 115.97 | 116.01 | 114.45 | 114.54 | 2,199,005 | -1.56(-1.34%) |
Jan 26, 2015 | 115.09 | 116.22 | 115.01 | 116.10 | 1,825,665 | +0.70(+0.60%) |
Jan 23, 2015 | 115.03 | 115.62 | 114.45 | 115.40 | 2,093,007 | +0.63(+0.55%) |
Jan 22, 2015 | 113.33 | 114.78 | 112.43 | 114.77 | 2,335,647 | +1.73(+1.53%) |
Jan 21, 2015 | 112.81 | 113.50 | 112.42 | 113.04 | 2,071,325 | -0.19(-0.17%) |
Jan 20, 2015 | 114.32 | 114.77 | 112.41 | 113.23 | 2,260,644 | -0.28(-0.24%) |
Jan 16, 2015 | 112.96 | 113.71 | 112.29 | 113.51 | 2,196,899 | +0.33(+0.29%) |
Jan 15, 2015 | 113.70 | 113.88 | 112.62 | 113.18 | 2,240,065 | +0.00(+0.00%) |
Jan 14, 2015 | 113.75 | 113.91 | 112.31 | 113.18 | 2,717,992 | -1.45(-1.26%) |
Jan 13, 2015 | 115.53 | 117.32 | 114.06 | 114.62 | 2,709,078 | -1.16(-1.00%) |
Jan 12, 2015 | 116.65 | 117.12 | 115.46 | 115.79 | 1,655,058 | -0.65(-0.56%) |
Jan 09, 2015 | 117.38 | 117.84 | 116.36 | 116.44 | 2,125,807 | -1.82(-1.54%) |
Jan 08, 2015 | 118.26 | 118.69 | 117.75 | 118.26 | 3,615,211 | +1.01(+0.86%) |
Jan 07, 2015 | 115.85 | 117.34 | 115.66 | 117.25 | 2,672,627 | +2.01(+1.74%) |
Jan 06, 2015 | 114.23 | 116.13 | 113.62 | 115.24 | 3,923,892 | +1.50(+1.32%) |
Jan 05, 2015 | 115.11 | 115.49 | 113.58 | 113.74 | 2,155,839 | -1.31(-1.14%) |