Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 140.72 | 141.44 | 140.29 | 140.43 | 383,513 | -0.43(-0.31%) |
Mar 30, 2015 | 139.34 | 141.25 | 139.00 | 140.86 | 283,016 | +1.90(+1.37%) |
Mar 27, 2015 | 138.09 | 139.52 | 137.52 | 138.96 | 313,017 | +0.68(+0.49%) |
Mar 26, 2015 | 138.03 | 138.79 | 137.33 | 138.28 | 366,760 | -0.31(-0.23%) |
Mar 25, 2015 | 140.71 | 140.71 | 138.52 | 138.60 | 622,729 | -1.74(-1.24%) |
Mar 24, 2015 | 140.24 | 140.85 | 139.26 | 140.34 | 310,664 | -0.19(-0.14%) |
Mar 23, 2015 | 139.93 | 141.32 | 139.18 | 140.53 | 422,556 | +0.74(+0.53%) |
Mar 20, 2015 | 140.45 | 141.00 | 139.53 | 139.79 | 612,175 | -0.21(-0.15%) |
Mar 19, 2015 | 140.51 | 140.90 | 139.64 | 140.00 | 372,457 | -0.51(-0.36%) |
Mar 18, 2015 | 138.50 | 140.95 | 138.01 | 140.51 | 332,413 | +1.70(+1.22%) |
Mar 17, 2015 | 138.05 | 139.15 | 137.77 | 138.81 | 298,965 | +0.13(+0.09%) |
Mar 16, 2015 | 136.83 | 138.83 | 136.83 | 138.68 | 350,510 | +2.27(+1.66%) |
Mar 13, 2015 | 137.26 | 137.26 | 135.61 | 136.41 | 358,034 | -0.47(-0.34%) |
Mar 12, 2015 | 136.51 | 137.03 | 135.85 | 136.88 | 254,489 | +1.21(+0.89%) |
Mar 11, 2015 | 135.98 | 136.30 | 135.02 | 135.67 | 392,488 | -0.39(-0.29%) |
Mar 10, 2015 | 135.27 | 137.04 | 135.27 | 136.06 | 532,216 | -1.48(-1.08%) |
Mar 09, 2015 | 136.88 | 137.56 | 136.38 | 137.54 | 432,071 | +1.35(+0.99%) |
Mar 06, 2015 | 136.63 | 136.63 | 134.75 | 136.19 | 633,550 | -0.09(-0.07%) |
Mar 05, 2015 | 135.37 | 136.45 | 134.75 | 136.28 | 324,249 | +1.17(+0.87%) |
Mar 04, 2015 | 134.98 | 135.82 | 134.75 | 135.11 | 530,942 | -1.18(-0.87%) |
Mar 03, 2015 | 132.01 | 136.52 | 132.01 | 136.29 | 380,785 | -0.85(-0.62%) |
Mar 02, 2015 | 135.37 | 137.19 | 135.03 | 137.15 | 525,057 | +2.18(+1.61%) |
Feb 27, 2015 | 134.85 | 135.65 | 134.05 | 134.97 | 370,072 | -0.03(-0.02%) |
Feb 26, 2015 | 135.31 | 135.33 | 134.34 | 135.00 | 283,171 | -0.40(-0.30%) |
Feb 25, 2015 | 134.77 | 135.69 | 134.34 | 135.40 | 275,104 | +0.83(+0.62%) |
Feb 24, 2015 | 134.25 | 135.09 | 134.04 | 134.57 | 293,569 | -0.29(-0.22%) |
Feb 23, 2015 | 134.74 | 136.00 | 134.23 | 134.86 | 345,659 | +0.25(+0.19%) |
Feb 20, 2015 | 133.87 | 134.62 | 132.85 | 134.61 | 595,841 | +0.52(+0.39%) |
Feb 19, 2015 | 134.79 | 135.23 | 133.02 | 134.09 | 503,892 | -0.56(-0.42%) |
Feb 18, 2015 | 131.67 | 135.34 | 131.02 | 134.65 | 521,072 | +2.74(+2.08%) |
Feb 17, 2015 | 131.04 | 133.32 | 130.72 | 131.91 | 566,149 | +0.84(+0.64%) |
Feb 13, 2015 | 132.39 | 131.07 | 131.07 | 131.07 | 494,400 | -0.74(-0.56%) |
Feb 12, 2015 | 131.97 | 132.32 | 131.47 | 131.81 | 447,974 | +0.22(+0.16%) |
Feb 11, 2015 | 131.54 | 131.92 | 130.48 | 131.59 | 389,538 | +0.12(+0.09%) |
Feb 10, 2015 | 130.90 | 131.88 | 130.63 | 131.47 | 461,475 | +0.64(+0.49%) |
Feb 09, 2015 | 129.67 | 131.97 | 129.67 | 130.83 | 541,081 | +0.64(+0.49%) |
Feb 06, 2015 | 134.88 | 134.88 | 129.58 | 130.19 | 812,065 | -4.78(-3.54%) |
Feb 05, 2015 | 133.14 | 135.16 | 129.76 | 134.97 | 484,041 | +1.63(+1.22%) |
Feb 04, 2015 | 133.31 | 134.48 | 132.87 | 133.34 | 478,672 | -0.15(-0.11%) |
Feb 03, 2015 | 132.65 | 133.61 | 132.05 | 133.49 | 539,340 | +1.51(+1.14%) |
Feb 02, 2015 | 133.71 | 133.71 | 130.38 | 131.98 | 474,655 | +0.69(+0.53%) |
Jan 30, 2015 | 132.29 | 133.17 | 131.01 | 131.29 | 501,751 | -2.04(-1.53%) |
Jan 29, 2015 | 133.00 | 133.63 | 132.10 | 133.33 | 297,636 | -0.11(-0.09%) |
Jan 28, 2015 | 134.60 | 135.87 | 133.34 | 133.44 | 389,639 | -1.00(-0.74%) |
Jan 27, 2015 | 134.19 | 135.38 | 133.87 | 134.44 | 331,817 | -0.84(-0.62%) |
Jan 26, 2015 | 135.47 | 135.47 | 133.81 | 135.28 | 342,989 | +0.18(+0.13%) |
Jan 23, 2015 | 134.76 | 135.45 | 134.00 | 135.10 | 212,693 | -0.26(-0.19%) |
Jan 22, 2015 | 134.59 | 135.37 | 133.50 | 135.36 | 426,174 | +1.07(+0.80%) |
Jan 21, 2015 | 134.03 | 134.90 | 133.43 | 134.29 | 308,525 | +0.09(+0.07%) |
Jan 20, 2015 | 134.24 | 134.98 | 133.03 | 134.20 | 296,600 | +0.05(+0.04%) |
Jan 16, 2015 | 133.16 | 134.38 | 132.68 | 134.15 | 379,330 | +0.64(+0.48%) |
Jan 15, 2015 | 134.82 | 136.16 | 133.45 | 133.51 | 446,369 | -1.24(-0.92%) |
Jan 14, 2015 | 134.52 | 135.12 | 133.98 | 134.75 | 539,475 | -0.46(-0.34%) |
Jan 13, 2015 | 133.57 | 136.80 | 132.33 | 135.21 | 824,566 | +2.88(+2.18%) |
Jan 12, 2015 | 131.70 | 132.69 | 131.25 | 132.32 | 354,954 | +0.41(+0.31%) |
Jan 09, 2015 | 133.16 | 133.99 | 131.72 | 131.92 | 240,227 | -1.35(-1.01%) |
Jan 08, 2015 | 131.87 | 133.68 | 131.83 | 133.27 | 445,998 | +1.97(+1.50%) |
Jan 07, 2015 | 130.74 | 131.87 | 130.63 | 131.30 | 441,001 | +0.80(+0.61%) |
Jan 06, 2015 | 130.36 | 131.94 | 129.97 | 130.50 | 522,154 | +0.40(+0.31%) |
Jan 05, 2015 | 131.02 | 132.15 | 129.92 | 130.10 | 421,779 | -1.54(-1.17%) |