Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 141.43 | 142.32 | 140.06 | 140.16 | 1,615,140 | -2.21(-1.56%) |
Mar 30, 2015 | 142.79 | 143.82 | 142.09 | 142.37 | 1,576,514 | +0.53(+0.37%) |
Mar 27, 2015 | 139.90 | 143.03 | 139.90 | 141.84 | 1,706,222 | +3.13(+2.26%) |
Mar 26, 2015 | 139.95 | 140.16 | 138.55 | 138.71 | 2,166,831 | -1.45(-1.04%) |
Mar 25, 2015 | 144.81 | 144.81 | 140.14 | 140.16 | 1,606,028 | -2.89(-2.02%) |
Mar 24, 2015 | 142.37 | 143.68 | 142.37 | 143.05 | 1,775,237 | +0.03(+0.02%) |
Mar 23, 2015 | 143.59 | 144.21 | 142.54 | 143.02 | 1,730,877 | -0.74(-0.51%) |
Mar 20, 2015 | 144.09 | 145.81 | 143.19 | 143.76 | 2,751,676 | +0.96(+0.67%) |
Mar 19, 2015 | 143.21 | 143.50 | 141.97 | 142.80 | 2,580,081 | -0.06(-0.04%) |
Mar 18, 2015 | 138.90 | 143.40 | 138.90 | 142.86 | 2,506,591 | +3.71(+2.67%) |
Mar 17, 2015 | 138.56 | 139.38 | 138.32 | 139.15 | 2,951,118 | +0.04(+0.03%) |
Mar 16, 2015 | 136.22 | 140.54 | 136.22 | 139.10 | 3,260,328 | +2.94(+2.16%) |
Mar 13, 2015 | 133.27 | 136.18 | 132.88 | 136.16 | 2,340,603 | +2.31(+1.73%) |
Mar 12, 2015 | 131.87 | 133.94 | 131.72 | 133.85 | 2,023,397 | +2.80(+2.13%) |
Mar 11, 2015 | 131.93 | 132.39 | 130.96 | 131.05 | 1,373,134 | +0.09(+0.07%) |
Mar 10, 2015 | 131.91 | 132.42 | 130.96 | 130.96 | 1,647,356 | -2.24(-1.68%) |
Mar 09, 2015 | 131.76 | 133.37 | 131.64 | 133.20 | 1,069,442 | +1.44(+1.10%) |
Mar 06, 2015 | 131.72 | 133.31 | 131.52 | 131.76 | 1,646,082 | -1.53(-1.15%) |
Mar 05, 2015 | 132.97 | 134.06 | 132.76 | 133.29 | 1,295,278 | +0.27(+0.20%) |
Mar 04, 2015 | 131.41 | 133.70 | 132.51 | 133.02 | 2,010,499 | +0.51(+0.38%) |
Mar 03, 2015 | 132.57 | 133.49 | 131.27 | 132.51 | 1,629,326 | -0.85(-0.64%) |
Mar 02, 2015 | 132.93 | 134.07 | 132.79 | 133.37 | 1,475,323 | +0.44(+0.33%) |
Feb 27, 2015 | 133.17 | 133.82 | 132.74 | 132.93 | 1,678,432 | -0.25(-0.18%) |
Feb 26, 2015 | 133.09 | 133.74 | 132.73 | 133.17 | 1,244,245 | -0.23(-0.17%) |
Feb 25, 2015 | 133.88 | 134.34 | 133.03 | 133.40 | 1,353,579 | -0.28(-0.21%) |
Feb 24, 2015 | 133.75 | 134.87 | 133.43 | 133.68 | 2,201,409 | -0.06(-0.05%) |
Feb 23, 2015 | 132.07 | 133.86 | 131.89 | 133.75 | 2,444,736 | +2.50(+1.91%) |
Feb 20, 2015 | 128.78 | 131.38 | 128.71 | 131.24 | 1,787,106 | +1.76(+1.36%) |
Feb 19, 2015 | 128.88 | 129.71 | 128.61 | 129.48 | 1,313,742 | +0.73(+0.57%) |
Feb 18, 2015 | 128.67 | 129.59 | 128.02 | 128.75 | 1,432,249 | +0.07(+0.06%) |
Feb 17, 2015 | 127.58 | 128.84 | 127.08 | 128.67 | 1,202,009 | +0.64(+0.50%) |
Feb 13, 2015 | 128.32 | 128.03 | 128.03 | 128.03 | 1,593,407 | -0.86(-0.67%) |
Feb 12, 2015 | 129.40 | 129.40 | 127.78 | 128.89 | 1,669,947 | +0.46(+0.36%) |
Feb 11, 2015 | 125.80 | 128.64 | 125.77 | 128.43 | 2,318,419 | +2.50(+1.98%) |
Feb 10, 2015 | 123.79 | 126.20 | 123.09 | 125.93 | 2,313,845 | +3.50(+2.86%) |
Feb 09, 2015 | 122.35 | 123.16 | 121.97 | 122.43 | 1,923,084 | -0.73(-0.60%) |
Feb 06, 2015 | 124.31 | 124.56 | 122.62 | 123.16 | 2,472,854 | -1.40(-1.12%) |
Feb 05, 2015 | 122.99 | 125.59 | 122.90 | 124.56 | 2,549,907 | -0.38(-0.30%) |
Feb 04, 2015 | 123.89 | 125.87 | 122.90 | 124.94 | 1,844,959 | +0.63(+0.50%) |
Feb 03, 2015 | 123.52 | 124.57 | 122.99 | 124.32 | 1,884,509 | +1.33(+1.08%) |
Feb 02, 2015 | 122.50 | 123.07 | 120.67 | 122.99 | 2,004,870 | +0.49(+0.40%) |
Jan 30, 2015 | 122.91 | 124.72 | 121.76 | 122.50 | 2,475,386 | -1.94(-1.56%) |
Jan 29, 2015 | 122.19 | 124.69 | 121.47 | 124.44 | 2,148,732 | +3.19(+2.64%) |
Jan 28, 2015 | 125.45 | 126.42 | 120.75 | 121.25 | 3,829,695 | -3.81(-3.05%) |
Jan 27, 2015 | 125.37 | 126.14 | 124.43 | 125.06 | 2,636,925 | -0.83(-0.66%) |
Jan 26, 2015 | 127.62 | 127.62 | 125.27 | 125.89 | 2,769,290 | -1.88(-1.47%) |
Jan 23, 2015 | 129.34 | 130.39 | 127.47 | 127.77 | 1,978,310 | -1.90(-1.46%) |
Jan 22, 2015 | 127.75 | 130.14 | 126.64 | 129.67 | 2,566,492 | +2.89(+2.28%) |
Jan 21, 2015 | 124.22 | 127.56 | 124.05 | 126.78 | 2,794,845 | +2.31(+1.86%) |
Jan 20, 2015 | 124.30 | 125.02 | 123.29 | 124.47 | 2,500,095 | +1.02(+0.82%) |
Jan 16, 2015 | 121.40 | 123.68 | 120.89 | 123.45 | 2,553,228 | +1.74(+1.43%) |
Jan 15, 2015 | 119.64 | 122.47 | 119.64 | 121.71 | 2,168,084 | +2.07(+1.73%) |
Jan 14, 2015 | 116.80 | 120.54 | 116.05 | 119.64 | 3,543,968 | +1.39(+1.17%) |
Jan 13, 2015 | 118.11 | 119.35 | 117.00 | 118.25 | 1,316,329 | +1.32(+1.13%) |
Jan 12, 2015 | 118.39 | 118.60 | 116.36 | 116.94 | 1,355,159 | -0.88(-0.75%) |
Jan 09, 2015 | 119.58 | 119.58 | 117.75 | 117.82 | 1,528,268 | -1.59(-1.33%) |
Jan 08, 2015 | 114.39 | 119.63 | 114.39 | 119.41 | 2,171,566 | +5.44(+4.77%) |
Jan 07, 2015 | 113.59 | 116.09 | 113.59 | 113.97 | 1,739,018 | +0.56(+0.50%) |
Jan 06, 2015 | 113.48 | 115.22 | 112.80 | 113.41 | 2,332,271 | +1.53(+1.36%) |
Jan 05, 2015 | 112.82 | 113.88 | 111.52 | 111.88 | 1,707,623 | -2.00(-1.75%) |