Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 131.24 | 131.24 | 129.77 | 129.77 | 6,679,706 | -1.62(-1.23%) |
Mar 30, 2015 | 130.66 | 131.81 | 130.61 | 131.40 | 5,215,481 | +1.36(+1.05%) |
Mar 27, 2015 | 130.35 | 130.35 | 129.25 | 130.03 | 5,414,313 | +0.31(+0.24%) |
Mar 26, 2015 | 129.72 | 130.35 | 129.04 | 129.72 | 6,213,530 | -0.57(-0.44%) |
Mar 25, 2015 | 131.97 | 132.49 | 130.30 | 130.30 | 6,671,035 | -1.88(-1.42%) |
Mar 24, 2015 | 132.75 | 133.28 | 132.18 | 132.18 | 4,932,669 | -1.05(-0.79%) |
Mar 23, 2015 | 133.28 | 134.64 | 133.12 | 133.22 | 6,114,542 | +0.37(+0.28%) |
Mar 20, 2015 | 132.55 | 133.54 | 132.34 | 132.86 | 9,679,914 | +0.37(+0.28%) |
Mar 19, 2015 | 133.07 | 133.96 | 132.13 | 132.49 | 7,324,540 | -1.62(-1.21%) |
Mar 18, 2015 | 131.71 | 135.24 | 131.34 | 134.12 | 7,310,404 | +1.73(+1.30%) |
Mar 17, 2015 | 132.34 | 132.81 | 131.24 | 132.39 | 6,549,561 | -0.73(-0.55%) |
Mar 16, 2015 | 131.08 | 133.28 | 130.56 | 133.12 | 6,616,771 | +2.15(+1.64%) |
Mar 13, 2015 | 132.23 | 132.65 | 129.77 | 130.98 | 8,661,768 | -1.88(-1.42%) |
Mar 12, 2015 | 132.18 | 132.91 | 131.66 | 132.86 | 5,614,825 | +1.10(+0.83%) |
Mar 11, 2015 | 132.23 | 133.33 | 131.47 | 131.76 | 6,919,870 | +0.10(+0.08%) |
Mar 10, 2015 | 133.38 | 134.12 | 131.66 | 131.66 | 7,156,337 | -2.46(-1.83%) |
Mar 09, 2015 | 133.49 | 134.43 | 133.33 | 134.12 | 6,036,543 | +1.15(+0.87%) |
Mar 06, 2015 | 134.48 | 134.85 | 132.52 | 132.96 | 6,172,574 | -2.09(-1.55%) |
Mar 05, 2015 | 134.01 | 135.06 | 133.80 | 135.06 | 5,424,285 | +0.84(+0.62%) |
Mar 04, 2015 | 134.74 | 135.26 | 133.22 | 134.22 | 6,010,641 | -1.05(-0.77%) |
Mar 03, 2015 | 136.26 | 136.42 | 134.85 | 135.26 | 5,838,671 | -1.31(-0.96%) |
Mar 02, 2015 | 135.37 | 136.62 | 135.21 | 136.57 | 6,195,486 | +0.63(+0.46%) |
Feb 27, 2015 | 135.11 | 137.41 | 134.69 | 135.94 | 9,851,836 | +0.52(+0.39%) |
Feb 26, 2015 | 135.68 | 136.05 | 135.00 | 135.42 | 7,311,840 | -0.10(-0.08%) |
Feb 25, 2015 | 133.12 | 136.31 | 133.07 | 135.53 | 13,040,577 | +2.72(+2.05%) |
Feb 24, 2015 | 131.40 | 133.12 | 131.24 | 132.81 | 8,114,381 | +1.15(+0.87%) |
Feb 23, 2015 | 131.92 | 132.34 | 131.29 | 131.66 | 5,875,943 | -0.21(-0.16%) |
Feb 20, 2015 | 130.14 | 131.89 | 129.72 | 131.87 | 7,626,125 | +1.05(+0.80%) |
Feb 19, 2015 | 130.92 | 131.87 | 130.51 | 130.82 | 6,353,001 | -0.05(-0.04%) |
Feb 18, 2015 | 131.08 | 131.08 | 130.35 | 130.87 | 5,930,236 | +0.42(+0.32%) |
Feb 17, 2015 | 130.20 | 130.66 | 129.47 | 130.46 | 6,942,886 | +0.10(+0.08%) |
Feb 13, 2015 | 129.52 | 130.35 | 130.35 | 130.35 | 6,381,626 | +1.35(+1.04%) |
Feb 12, 2015 | 128.59 | 129.52 | 128.07 | 129.01 | 5,107,682 | +0.62(+0.48%) |
Feb 11, 2015 | 128.07 | 128.64 | 127.50 | 128.38 | 4,717,865 | +0.26(+0.20%) |
Feb 10, 2015 | 128.38 | 128.52 | 127.24 | 128.12 | 5,223,256 | +0.42(+0.32%) |
Feb 09, 2015 | 126.83 | 128.28 | 126.72 | 127.71 | 5,255,111 | +0.62(+0.49%) |
Feb 06, 2015 | 127.19 | 128.28 | 126.83 | 127.09 | 5,300,363 | +0.10(+0.08%) |
Feb 05, 2015 | 125.69 | 126.98 | 125.61 | 126.98 | 4,938,087 | +1.76(+1.41%) |
Feb 04, 2015 | 126.52 | 126.62 | 124.81 | 125.22 | 6,407,319 | -1.61(-1.27%) |
Feb 03, 2015 | 125.90 | 127.12 | 125.74 | 126.83 | 7,277,356 | +1.35(+1.07%) |
Feb 02, 2015 | 124.39 | 125.53 | 123.88 | 125.48 | 7,634,162 | +1.66(+1.34%) |
Jan 30, 2015 | 123.77 | 124.96 | 123.46 | 123.82 | 10,556,005 | -0.99(-0.79%) |
Jan 29, 2015 | 123.56 | 125.43 | 123.25 | 124.81 | 7,798,936 | +1.24(+1.01%) |
Jan 28, 2015 | 126.83 | 126.93 | 123.41 | 123.56 | 9,576,653 | -2.80(-2.21%) |
Jan 27, 2015 | 126.41 | 126.78 | 125.43 | 126.36 | 7,407,974 | -1.09(-0.85%) |
Jan 26, 2015 | 128.12 | 128.23 | 126.47 | 127.45 | 7,557,998 | +0.57(+0.45%) |
Jan 23, 2015 | 126.62 | 128.98 | 125.90 | 126.88 | 12,297,562 | +1.04(+0.82%) |
Jan 22, 2015 | 125.95 | 126.26 | 124.19 | 125.84 | 9,089,593 | +1.24(+1.00%) |
Jan 21, 2015 | 123.51 | 124.81 | 122.89 | 124.60 | 7,256,634 | +0.98(+0.80%) |
Jan 20, 2015 | 123.56 | 123.72 | 122.06 | 123.61 | 8,589,760 | +1.35(+1.10%) |
Jan 16, 2015 | 121.85 | 122.27 | 122.27 | 122.27 | 9,607,091 | +0.05(+0.04%) |
Jan 15, 2015 | 123.25 | 124.24 | 122.11 | 122.22 | 6,071,926 | -1.04(-0.84%) |
Jan 14, 2015 | 122.58 | 123.61 | 121.33 | 123.25 | 8,070,970 | -0.41(-0.33%) |
Jan 13, 2015 | 125.74 | 126.10 | 122.47 | 123.67 | 7,942,555 | -0.62(-0.50%) |
Jan 12, 2015 | 124.76 | 125.12 | 123.20 | 124.29 | 8,256,578 | -0.26(-0.21%) |
Jan 09, 2015 | 127.09 | 127.14 | 124.13 | 124.55 | 8,321,801 | -1.76(-1.40%) |
Jan 08, 2015 | 126.05 | 126.36 | 125.07 | 126.31 | 8,334,397 | +1.50(+1.20%) |
Jan 07, 2015 | 125.48 | 126.41 | 124.29 | 124.81 | 8,418,692 | +0.05(+0.04%) |
Jan 06, 2015 | 126.78 | 127.35 | 124.03 | 124.76 | 12,297,093 | -2.75(-2.15%) |
Jan 05, 2015 | 129.63 | 129.63 | 127.09 | 127.50 | 8,101,234 | -2.38(-1.84%) |