Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 119.81 | 120.66 | 116.17 | 119.17 | 33,794 | -0.86(-0.71%) |
Mar 30, 2015 | 118.52 | 120.34 | 118.20 | 120.02 | 29,525 | +1.50(+1.26%) |
Mar 27, 2015 | 120.13 | 120.13 | 115.53 | 118.52 | 41,847 | -0.64(-0.54%) |
Mar 26, 2015 | 122.70 | 124.19 | 118.95 | 119.17 | 55,843 | -2.78(-2.28%) |
Mar 25, 2015 | 120.34 | 129.76 | 118.52 | 121.95 | 85,424 | +3.32(+2.80%) |
Mar 24, 2015 | 117.67 | 119.70 | 113.50 | 118.63 | 110,349 | +2.89(+2.50%) |
Mar 23, 2015 | 111.36 | 116.28 | 110.18 | 115.74 | 238,923 | +11.45(+10.97%) |
Mar 20, 2015 | 117.45 | 119.70 | 104.30 | 104.30 | 633,349 | -12.09(-10.39%) |
Mar 19, 2015 | 111.46 | 116.81 | 111.25 | 116.39 | 65,177 | +4.60(+4.12%) |
Mar 18, 2015 | 107.83 | 117.13 | 105.26 | 111.78 | 147,968 | +4.06(+3.77%) |
Mar 17, 2015 | 112.96 | 115.42 | 107.51 | 107.72 | 183,661 | -6.74(-5.89%) |
Mar 16, 2015 | 125.48 | 127.08 | 113.17 | 114.46 | 201,821 | -11.45(-9.09%) |
Mar 13, 2015 | 127.08 | 127.30 | 123.34 | 125.91 | 53,520 | -1.50(-1.18%) |
Mar 12, 2015 | 130.61 | 130.83 | 125.91 | 127.40 | 53,472 | -3.32(-2.54%) |
Mar 11, 2015 | 127.62 | 132.75 | 126.97 | 130.72 | 38,426 | +3.64(+2.86%) |
Mar 10, 2015 | 127.72 | 128.74 | 125.80 | 127.08 | 28,463 | -2.25(-1.74%) |
Mar 09, 2015 | 131.90 | 133.07 | 127.83 | 129.33 | 43,471 | -2.57(-1.95%) |
Mar 06, 2015 | 134.36 | 137.78 | 131.04 | 131.90 | 44,617 | -3.53(-2.61%) |
Mar 05, 2015 | 137.99 | 139.49 | 134.36 | 135.43 | 46,260 | -3.00(-2.16%) |
Mar 04, 2015 | 137.46 | 139.38 | 135.32 | 138.42 | 33,745 | +0.96(+0.70%) |
Mar 03, 2015 | 134.78 | 139.92 | 134.29 | 137.46 | 67,255 | +1.60(+1.18%) |
Mar 02, 2015 | 131.04 | 138.21 | 130.72 | 135.85 | 82,351 | +4.81(+3.67%) |
Feb 27, 2015 | 131.15 | 133.18 | 129.33 | 131.04 | 40,292 | +0.00(+0.00%) |
Feb 26, 2015 | 128.47 | 131.04 | 128.47 | 131.04 | 48,514 | +2.57(+2.00%) |
Feb 25, 2015 | 128.58 | 130.40 | 127.56 | 128.47 | 28,867 | -0.11(-0.08%) |
Feb 24, 2015 | 128.79 | 128.90 | 126.44 | 128.58 | 50,564 | -0.53(-0.41%) |
Feb 23, 2015 | 133.61 | 133.71 | 128.47 | 129.11 | 51,129 | -4.39(-3.29%) |
Feb 20, 2015 | 133.71 | 133.71 | 129.86 | 133.50 | 40,918 | +1.07(+0.81%) |
Feb 19, 2015 | 129.97 | 134.57 | 128.90 | 132.43 | 31,173 | +0.53(+0.41%) |
Feb 18, 2015 | 135.53 | 136.07 | 130.50 | 131.90 | 51,200 | -2.78(-2.07%) |
Feb 17, 2015 | 133.50 | 135.53 | 131.90 | 134.68 | 56,746 | +2.35(+1.78%) |
Feb 13, 2015 | 131.36 | 132.32 | 132.32 | 132.32 | 54,341 | +2.57(+1.98%) |
Feb 12, 2015 | 131.47 | 131.47 | 125.48 | 129.76 | 53,893 | +0.53(+0.41%) |
Feb 11, 2015 | 128.37 | 131.28 | 126.76 | 129.22 | 55,050 | +0.43(+0.33%) |
Feb 10, 2015 | 129.22 | 130.08 | 124.62 | 128.79 | 96,071 | -0.43(-0.33%) |
Feb 09, 2015 | 133.71 | 136.07 | 128.15 | 129.22 | 142,424 | -4.57(-3.42%) |
Feb 06, 2015 | 132.97 | 136.58 | 132.66 | 133.79 | 618,164 | -7.85(-5.54%) |
Feb 05, 2015 | 141.54 | 146.09 | 139.89 | 141.65 | 90,955 | +0.93(+0.66%) |
Feb 04, 2015 | 145.06 | 145.57 | 139.16 | 140.72 | 76,840 | -2.79(-1.94%) |
Feb 03, 2015 | 136.27 | 146.60 | 135.96 | 143.51 | 127,127 | +9.30(+6.93%) |
Feb 02, 2015 | 125.84 | 136.17 | 125.84 | 134.21 | 147,873 | +13.43(+11.12%) |
Jan 30, 2015 | 117.88 | 122.33 | 114.47 | 120.78 | 80,884 | +3.00(+2.54%) |
Jan 29, 2015 | 123.98 | 123.98 | 114.47 | 117.78 | 107,320 | -6.10(-4.92%) |
Jan 28, 2015 | 128.22 | 129.15 | 122.84 | 123.88 | 68,688 | -4.96(-3.85%) |
Jan 27, 2015 | 125.73 | 130.59 | 122.33 | 128.84 | 99,419 | +0.72(+0.56%) |
Jan 26, 2015 | 126.87 | 128.11 | 122.33 | 128.11 | 59,637 | +0.10(+0.08%) |
Jan 23, 2015 | 134.52 | 135.45 | 122.43 | 128.01 | 101,915 | -6.51(-4.84%) |
Jan 22, 2015 | 136.89 | 138.34 | 134.10 | 134.52 | 69,887 | +0.21(+0.15%) |
Jan 21, 2015 | 130.28 | 134.31 | 130.18 | 134.31 | 59,459 | +4.03(+3.09%) |
Jan 20, 2015 | 129.35 | 131.73 | 127.70 | 130.28 | 50,324 | +1.14(+0.88%) |
Jan 16, 2015 | 125.53 | 129.35 | 125.12 | 129.15 | 44,536 | +3.00(+2.37%) |
Jan 15, 2015 | 122.22 | 127.18 | 120.05 | 126.15 | 52,127 | +3.82(+3.13%) |
Jan 14, 2015 | 121.50 | 122.69 | 116.13 | 122.33 | 95,517 | -2.79(-2.23%) |
Jan 13, 2015 | 129.35 | 133.59 | 121.50 | 125.12 | 88,053 | -3.10(-2.42%) |
Jan 12, 2015 | 123.98 | 129.39 | 122.95 | 128.22 | 67,853 | +1.24(+0.98%) |
Jan 09, 2015 | 129.15 | 129.66 | 121.50 | 126.97 | 67,170 | -1.96(-1.52%) |
Jan 08, 2015 | 123.15 | 133.07 | 120.57 | 128.94 | 105,277 | +8.37(+6.94%) |
Jan 07, 2015 | 121.91 | 124.50 | 119.74 | 120.57 | 76,622 | +0.93(+0.78%) |
Jan 06, 2015 | 113.96 | 121.01 | 111.37 | 119.64 | 92,719 | +8.68(+7.82%) |
Jan 05, 2015 | 111.89 | 113.85 | 109.72 | 110.96 | 66,064 | -2.79(-2.45%) |