Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 138.08 | 138.08 | 136.31 | 136.31 | 246,039 | -1.98(-1.43%) |
Mar 30, 2015 | 138.09 | 138.50 | 137.82 | 138.29 | 140,766 | +1.31(+0.95%) |
Mar 27, 2015 | 136.03 | 137.42 | 136.03 | 136.98 | 126,653 | +1.20(+0.88%) |
Mar 26, 2015 | 135.34 | 136.87 | 134.56 | 135.78 | 222,820 | -0.30(-0.22%) |
Mar 25, 2015 | 139.28 | 139.82 | 136.08 | 136.08 | 310,756 | -2.79(-2.01%) |
Mar 24, 2015 | 140.04 | 140.57 | 138.84 | 138.87 | 173,283 | -1.21(-0.86%) |
Mar 23, 2015 | 139.91 | 140.71 | 139.53 | 140.07 | 124,297 | -0.44(-0.31%) |
Mar 20, 2015 | 140.99 | 141.50 | 139.82 | 140.51 | 281,005 | +0.76(+0.54%) |
Mar 19, 2015 | 138.60 | 139.85 | 138.15 | 139.76 | 175,137 | +1.00(+0.72%) |
Mar 18, 2015 | 136.90 | 139.35 | 136.25 | 138.76 | 201,595 | +1.67(+1.22%) |
Mar 17, 2015 | 136.86 | 137.31 | 136.17 | 137.09 | 205,468 | -0.33(-0.24%) |
Mar 16, 2015 | 135.23 | 137.46 | 135.23 | 137.42 | 211,165 | +2.88(+2.14%) |
Mar 13, 2015 | 134.47 | 135.35 | 133.67 | 134.54 | 417,562 | -0.15(-0.11%) |
Mar 12, 2015 | 133.58 | 134.71 | 133.58 | 134.69 | 175,522 | +1.59(+1.19%) |
Mar 11, 2015 | 133.47 | 133.85 | 132.96 | 133.10 | 358,125 | +0.03(+0.03%) |
Mar 10, 2015 | 133.40 | 133.94 | 132.85 | 133.06 | 200,359 | -1.36(-1.01%) |
Mar 09, 2015 | 133.81 | 134.55 | 133.29 | 134.42 | 285,009 | +0.71(+0.53%) |
Mar 06, 2015 | 135.93 | 135.93 | 133.49 | 133.71 | 220,442 | -2.52(-1.85%) |
Mar 05, 2015 | 135.75 | 136.83 | 135.75 | 136.23 | 116,501 | +0.78(+0.57%) |
Mar 04, 2015 | 134.70 | 135.68 | 133.85 | 135.45 | 422,020 | +0.53(+0.39%) |
Mar 03, 2015 | 135.70 | 135.77 | 134.23 | 134.93 | 673,122 | -1.06(-0.78%) |
Mar 02, 2015 | 135.15 | 136.02 | 135.15 | 135.98 | 181,515 | +1.09(+0.81%) |
Feb 27, 2015 | 135.54 | 135.54 | 134.78 | 134.89 | 280,280 | -0.63(-0.46%) |
Feb 26, 2015 | 135.09 | 135.53 | 134.49 | 135.52 | 83,823 | +0.42(+0.31%) |
Feb 25, 2015 | 134.97 | 135.44 | 134.32 | 135.09 | 163,538 | +0.18(+0.13%) |
Feb 24, 2015 | 135.31 | 135.31 | 134.41 | 134.92 | 225,690 | -0.19(-0.14%) |
Feb 23, 2015 | 134.70 | 135.68 | 134.60 | 135.11 | 754,878 | +0.42(+0.31%) |
Feb 20, 2015 | 132.97 | 134.69 | 132.83 | 134.69 | 152,007 | +1.49(+1.12%) |
Feb 19, 2015 | 132.50 | 133.36 | 132.50 | 133.20 | 88,059 | +0.19(+0.15%) |
Feb 18, 2015 | 132.44 | 133.01 | 132.10 | 133.00 | 111,827 | +0.29(+0.22%) |
Feb 17, 2015 | 131.88 | 132.81 | 131.88 | 132.71 | 105,321 | +0.80(+0.61%) |
Feb 13, 2015 | 131.35 | 131.91 | 131.91 | 131.91 | 100,161 | +0.74(+0.56%) |
Feb 12, 2015 | 131.35 | 131.55 | 130.19 | 131.17 | 206,113 | +0.44(+0.34%) |
Feb 11, 2015 | 130.33 | 131.47 | 129.96 | 130.73 | 129,808 | +0.22(+0.17%) |
Feb 10, 2015 | 129.09 | 130.69 | 129.09 | 130.51 | 121,097 | +2.05(+1.59%) |
Feb 09, 2015 | 129.41 | 129.66 | 128.18 | 128.46 | 178,028 | -1.47(-1.13%) |
Feb 06, 2015 | 131.28 | 131.64 | 129.58 | 129.94 | 124,973 | -1.23(-0.93%) |
Feb 05, 2015 | 129.93 | 131.26 | 129.92 | 131.16 | 126,888 | +2.28(+1.77%) |
Feb 04, 2015 | 128.99 | 129.70 | 128.22 | 128.89 | 129,491 | -1.74(-1.33%) |
Feb 03, 2015 | 130.24 | 130.63 | 128.58 | 130.62 | 150,547 | +0.79(+0.61%) |
Feb 02, 2015 | 129.80 | 129.90 | 127.69 | 129.83 | 695,212 | +0.49(+0.38%) |
Jan 30, 2015 | 130.91 | 131.39 | 129.08 | 129.34 | 628,815 | -1.91(-1.46%) |
Jan 29, 2015 | 130.37 | 131.32 | 129.05 | 131.25 | 664,071 | +1.23(+0.94%) |
Jan 28, 2015 | 132.57 | 132.70 | 129.87 | 130.02 | 318,737 | -1.98(-1.50%) |
Jan 27, 2015 | 131.99 | 132.95 | 131.50 | 132.01 | 267,569 | -0.92(-0.69%) |
Jan 26, 2015 | 132.25 | 132.94 | 131.48 | 132.92 | 512,641 | +0.74(+0.56%) |
Jan 23, 2015 | 132.71 | 132.76 | 132.04 | 132.18 | 352,555 | -0.58(-0.44%) |
Jan 22, 2015 | 132.00 | 132.77 | 129.90 | 132.76 | 376,500 | +1.73(+1.32%) |
Jan 21, 2015 | 131.34 | 131.79 | 130.31 | 131.04 | 358,303 | -0.07(-0.05%) |
Jan 20, 2015 | 131.44 | 131.49 | 129.53 | 131.11 | 303,602 | +0.09(+0.07%) |
Jan 16, 2015 | 128.42 | 131.20 | 128.36 | 131.02 | 147,353 | +2.34(+1.82%) |
Jan 15, 2015 | 130.48 | 130.60 | 128.57 | 128.68 | 258,005 | -1.36(-1.04%) |
Jan 14, 2015 | 129.16 | 130.28 | 128.74 | 130.03 | 306,314 | -0.20(-0.16%) |
Jan 13, 2015 | 131.70 | 132.62 | 129.12 | 130.24 | 226,996 | -0.43(-0.33%) |
Jan 12, 2015 | 131.60 | 131.94 | 130.68 | 130.67 | 325,849 | +0.03(+0.02%) |
Jan 09, 2015 | 132.07 | 132.07 | 130.11 | 130.64 | 312,442 | -1.02(-0.78%) |
Jan 08, 2015 | 130.68 | 131.82 | 130.54 | 131.66 | 544,106 | +2.21(+1.71%) |
Jan 07, 2015 | 127.42 | 129.45 | 127.18 | 129.45 | 518,448 | +2.92(+2.31%) |
Jan 06, 2015 | 127.56 | 128.33 | 125.71 | 126.53 | 329,917 | -0.42(-0.33%) |
Jan 05, 2015 | 127.36 | 127.95 | 126.79 | 126.95 | 337,937 | -0.72(-0.57%) |