Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 138.09 | 138.09 | 136.31 | 136.31 | 246,026 | -1.98(-1.43%) |
Mar 30, 2015 | 138.10 | 138.51 | 137.83 | 138.29 | 140,758 | +1.31(+0.95%) |
Mar 27, 2015 | 136.04 | 137.43 | 136.04 | 136.99 | 126,647 | +1.20(+0.89%) |
Mar 26, 2015 | 135.35 | 136.88 | 134.57 | 135.78 | 222,808 | -0.30(-0.22%) |
Mar 25, 2015 | 139.29 | 139.83 | 136.09 | 136.09 | 310,739 | -2.79(-2.01%) |
Mar 24, 2015 | 140.05 | 140.57 | 138.85 | 138.87 | 173,273 | -1.21(-0.86%) |
Mar 23, 2015 | 139.92 | 140.72 | 139.53 | 140.08 | 124,290 | -0.44(-0.31%) |
Mar 20, 2015 | 141.00 | 141.51 | 139.82 | 140.52 | 280,990 | +0.76(+0.54%) |
Mar 19, 2015 | 138.61 | 139.86 | 138.16 | 139.76 | 175,128 | +1.00(+0.72%) |
Mar 18, 2015 | 136.91 | 139.36 | 136.25 | 138.77 | 201,584 | +1.67(+1.22%) |
Mar 17, 2015 | 136.87 | 137.32 | 136.18 | 137.10 | 205,457 | -0.33(-0.24%) |
Mar 16, 2015 | 135.24 | 137.46 | 135.24 | 137.43 | 211,154 | +2.88(+2.14%) |
Mar 13, 2015 | 134.47 | 135.35 | 133.68 | 134.54 | 417,539 | -0.15(-0.11%) |
Mar 12, 2015 | 133.58 | 134.72 | 133.58 | 134.69 | 175,512 | +1.59(+1.19%) |
Mar 11, 2015 | 133.48 | 133.86 | 132.96 | 133.11 | 358,105 | +0.03(+0.03%) |
Mar 10, 2015 | 133.41 | 133.94 | 132.86 | 133.07 | 200,348 | -1.36(-1.01%) |
Mar 09, 2015 | 133.82 | 134.55 | 133.30 | 134.43 | 284,994 | +0.71(+0.53%) |
Mar 06, 2015 | 135.94 | 135.94 | 133.50 | 133.72 | 220,430 | -2.52(-1.85%) |
Mar 05, 2015 | 135.75 | 136.84 | 135.75 | 136.24 | 116,495 | +0.78(+0.57%) |
Mar 04, 2015 | 134.71 | 135.69 | 133.86 | 135.46 | 421,997 | +0.53(+0.39%) |
Mar 03, 2015 | 135.71 | 135.78 | 134.24 | 134.93 | 673,085 | -1.06(-0.78%) |
Mar 02, 2015 | 135.15 | 136.03 | 135.15 | 135.99 | 181,505 | +1.09(+0.81%) |
Feb 27, 2015 | 135.55 | 135.55 | 134.78 | 134.90 | 280,265 | -0.63(-0.46%) |
Feb 26, 2015 | 135.10 | 135.54 | 134.50 | 135.52 | 83,819 | +0.42(+0.31%) |
Feb 25, 2015 | 134.98 | 135.44 | 134.33 | 135.10 | 163,529 | +0.18(+0.13%) |
Feb 24, 2015 | 135.32 | 135.32 | 134.42 | 134.92 | 225,678 | -0.19(-0.14%) |
Feb 23, 2015 | 134.71 | 135.69 | 134.61 | 135.12 | 754,837 | +0.42(+0.31%) |
Feb 20, 2015 | 132.97 | 134.69 | 132.83 | 134.69 | 151,999 | +1.49(+1.12%) |
Feb 19, 2015 | 132.51 | 133.37 | 132.51 | 133.20 | 88,054 | +0.19(+0.15%) |
Feb 18, 2015 | 132.45 | 133.02 | 132.11 | 133.01 | 111,821 | +0.29(+0.22%) |
Feb 17, 2015 | 131.88 | 132.82 | 131.88 | 132.72 | 105,316 | +0.80(+0.61%) |
Feb 13, 2015 | 131.35 | 131.92 | 131.92 | 131.92 | 100,156 | +0.74(+0.56%) |
Feb 12, 2015 | 131.36 | 131.56 | 130.20 | 131.18 | 206,101 | +0.44(+0.34%) |
Feb 11, 2015 | 130.34 | 131.48 | 129.97 | 130.74 | 129,801 | +0.22(+0.17%) |
Feb 10, 2015 | 129.10 | 130.70 | 129.10 | 130.51 | 121,090 | +2.04(+1.59%) |
Feb 09, 2015 | 129.42 | 129.66 | 128.19 | 128.47 | 178,018 | -1.47(-1.13%) |
Feb 06, 2015 | 131.29 | 131.64 | 129.59 | 129.94 | 124,966 | -1.23(-0.93%) |
Feb 05, 2015 | 129.93 | 131.26 | 129.93 | 131.17 | 126,882 | +2.28(+1.77%) |
Feb 04, 2015 | 129.00 | 129.70 | 128.22 | 128.89 | 129,484 | -1.74(-1.33%) |
Feb 03, 2015 | 130.24 | 130.64 | 128.59 | 130.63 | 150,539 | +0.79(+0.61%) |
Feb 02, 2015 | 129.81 | 129.91 | 127.69 | 129.84 | 695,174 | +0.49(+0.38%) |
Jan 30, 2015 | 130.91 | 131.40 | 129.09 | 129.34 | 628,780 | -1.91(-1.46%) |
Jan 29, 2015 | 130.37 | 131.33 | 129.06 | 131.26 | 664,035 | +1.23(+0.94%) |
Jan 28, 2015 | 132.58 | 132.71 | 129.88 | 130.03 | 318,720 | -1.98(-1.50%) |
Jan 27, 2015 | 132.00 | 132.96 | 131.51 | 132.01 | 267,554 | -0.92(-0.69%) |
Jan 26, 2015 | 132.26 | 132.95 | 131.49 | 132.93 | 512,613 | +0.74(+0.56%) |
Jan 23, 2015 | 132.72 | 132.76 | 132.05 | 132.19 | 352,536 | -0.58(-0.44%) |
Jan 22, 2015 | 132.00 | 132.78 | 129.91 | 132.77 | 376,479 | +1.73(+1.32%) |
Jan 21, 2015 | 131.34 | 131.80 | 130.31 | 131.04 | 358,283 | -0.07(-0.05%) |
Jan 20, 2015 | 131.45 | 131.49 | 129.54 | 131.12 | 303,585 | +0.09(+0.07%) |
Jan 16, 2015 | 128.43 | 131.20 | 128.36 | 131.03 | 147,345 | +2.34(+1.82%) |
Jan 15, 2015 | 130.49 | 130.61 | 128.58 | 128.68 | 257,991 | -1.36(-1.04%) |
Jan 14, 2015 | 129.17 | 130.28 | 128.74 | 130.04 | 306,297 | -0.20(-0.16%) |
Jan 13, 2015 | 131.71 | 132.63 | 129.13 | 130.24 | 226,983 | -0.43(-0.33%) |
Jan 12, 2015 | 131.61 | 131.94 | 130.68 | 130.67 | 325,831 | +0.03(+0.02%) |
Jan 09, 2015 | 132.08 | 132.08 | 130.12 | 130.65 | 312,425 | -1.02(-0.78%) |
Jan 08, 2015 | 130.69 | 131.83 | 130.55 | 131.67 | 544,076 | +2.21(+1.71%) |
Jan 07, 2015 | 127.43 | 129.46 | 127.19 | 129.46 | 518,420 | +2.92(+2.31%) |
Jan 06, 2015 | 127.57 | 128.34 | 125.72 | 126.54 | 329,899 | -0.41(-0.33%) |
Jan 05, 2015 | 127.37 | 127.96 | 126.80 | 126.95 | 337,919 | -0.72(-0.57%) |