Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 130.30 | 131.15 | 129.24 | 129.36 | 1,577,563 | -1.41(-1.08%) |
Mar 30, 2015 | 129.84 | 130.91 | 129.29 | 130.77 | 703,165 | +1.51(+1.17%) |
Mar 27, 2015 | 129.57 | 130.49 | 128.59 | 129.26 | 784,937 | -0.44(-0.34%) |
Mar 26, 2015 | 130.30 | 130.97 | 129.04 | 129.70 | 870,922 | -0.68(-0.52%) |
Mar 25, 2015 | 132.89 | 133.76 | 130.27 | 130.38 | 1,266,074 | -2.51(-1.89%) |
Mar 24, 2015 | 133.38 | 133.92 | 132.15 | 132.89 | 1,223,517 | -0.44(-0.33%) |
Mar 23, 2015 | 132.79 | 133.81 | 131.94 | 133.33 | 1,957,579 | +0.77(+0.58%) |
Mar 20, 2015 | 129.40 | 132.73 | 129.40 | 132.55 | 1,769,328 | +3.72(+2.88%) |
Mar 19, 2015 | 128.99 | 130.36 | 127.84 | 128.84 | 1,291,686 | -0.64(-0.50%) |
Mar 18, 2015 | 127.52 | 129.86 | 126.58 | 129.48 | 1,528,884 | +2.06(+1.62%) |
Mar 17, 2015 | 127.58 | 128.37 | 127.03 | 127.41 | 614,970 | -0.56(-0.44%) |
Mar 16, 2015 | 126.49 | 128.34 | 126.29 | 127.97 | 1,426,415 | +2.17(+1.72%) |
Mar 13, 2015 | 126.44 | 127.04 | 125.52 | 125.81 | 960,277 | -0.40(-0.32%) |
Mar 12, 2015 | 123.91 | 126.49 | 123.91 | 126.20 | 1,288,355 | +2.90(+2.35%) |
Mar 11, 2015 | 122.82 | 124.24 | 122.71 | 123.31 | 1,105,078 | +0.33(+0.27%) |
Mar 10, 2015 | 122.69 | 123.94 | 122.59 | 122.98 | 1,173,359 | +0.27(+0.22%) |
Mar 09, 2015 | 122.10 | 123.01 | 122.01 | 122.70 | 1,341,587 | +1.35(+1.11%) |
Mar 06, 2015 | 123.73 | 123.73 | 120.77 | 121.36 | 1,779,431 | -3.90(-3.11%) |
Mar 05, 2015 | 124.36 | 126.29 | 124.25 | 125.25 | 944,813 | +1.32(+1.07%) |
Mar 04, 2015 | 124.24 | 124.44 | 123.43 | 123.94 | 1,341,451 | -0.50(-0.40%) |
Mar 03, 2015 | 124.31 | 124.93 | 123.32 | 124.44 | 639,202 | -0.62(-0.50%) |
Mar 02, 2015 | 124.14 | 126.33 | 124.11 | 125.06 | 910,719 | +0.97(+0.78%) |
Feb 27, 2015 | 122.81 | 124.08 | 122.11 | 124.08 | 1,448,653 | +1.56(+1.27%) |
Feb 26, 2015 | 123.85 | 123.96 | 122.32 | 122.53 | 1,048,505 | -1.29(-1.04%) |
Feb 25, 2015 | 124.43 | 125.88 | 123.74 | 123.82 | 943,611 | -0.68(-0.54%) |
Feb 24, 2015 | 127.26 | 127.31 | 123.88 | 124.50 | 1,495,414 | -3.36(-2.63%) |
Feb 23, 2015 | 126.56 | 127.86 | 126.09 | 127.86 | 1,073,535 | +1.81(+1.44%) |
Feb 20, 2015 | 124.42 | 126.12 | 123.93 | 126.04 | 1,177,222 | +1.45(+1.17%) |
Feb 19, 2015 | 127.67 | 127.67 | 124.40 | 124.59 | 1,511,766 | -3.07(-2.41%) |
Feb 18, 2015 | 125.86 | 127.79 | 124.85 | 127.67 | 1,196,223 | +1.81(+1.44%) |
Feb 17, 2015 | 125.56 | 126.94 | 125.29 | 125.85 | 864,574 | -0.06(-0.05%) |
Feb 13, 2015 | 127.45 | 125.91 | 125.91 | 125.91 | 796,097 | -1.89(-1.48%) |
Feb 12, 2015 | 126.00 | 127.83 | 125.29 | 127.81 | 1,159,497 | +2.17(+1.73%) |
Feb 11, 2015 | 125.70 | 126.93 | 124.69 | 125.63 | 1,204,694 | +0.27(+0.21%) |
Feb 10, 2015 | 124.70 | 125.54 | 123.40 | 125.36 | 2,592,698 | +1.21(+0.97%) |
Feb 09, 2015 | 124.75 | 125.59 | 123.95 | 124.16 | 1,458,743 | -0.53(-0.43%) |
Feb 06, 2015 | 128.66 | 128.66 | 124.13 | 124.69 | 1,476,333 | -4.30(-3.34%) |
Feb 05, 2015 | 128.11 | 129.32 | 127.64 | 128.99 | 1,040,835 | +1.22(+0.96%) |
Feb 04, 2015 | 127.96 | 128.53 | 126.73 | 127.77 | 932,933 | -0.25(-0.20%) |
Feb 03, 2015 | 127.52 | 128.12 | 125.78 | 128.02 | 1,066,532 | +0.76(+0.60%) |
Feb 02, 2015 | 127.42 | 127.45 | 125.06 | 127.26 | 1,404,070 | -0.25(-0.20%) |
Jan 30, 2015 | 128.25 | 129.65 | 128.17 | 127.51 | 1,591,129 | -1.41(-1.09%) |
Jan 29, 2015 | 130.35 | 131.78 | 128.50 | 128.92 | 1,502,303 | -1.95(-1.49%) |
Jan 28, 2015 | 132.60 | 133.33 | 130.58 | 130.87 | 2,245,344 | -1.41(-1.06%) |
Jan 27, 2015 | 132.71 | 133.65 | 131.89 | 132.28 | 849,241 | -0.60(-0.45%) |
Jan 26, 2015 | 131.68 | 132.92 | 131.28 | 132.88 | 718,984 | +1.01(+0.77%) |
Jan 23, 2015 | 132.23 | 132.55 | 131.45 | 131.87 | 764,352 | -0.04(-0.03%) |
Jan 22, 2015 | 130.61 | 132.35 | 130.13 | 131.91 | 911,952 | +1.49(+1.14%) |
Jan 21, 2015 | 129.55 | 130.63 | 128.58 | 130.42 | 835,545 | +1.01(+0.78%) |
Jan 20, 2015 | 132.83 | 133.17 | 129.16 | 129.41 | 1,273,360 | -2.59(-1.96%) |
Jan 16, 2015 | 131.10 | 132.29 | 130.09 | 132.00 | 860,549 | +1.16(+0.89%) |
Jan 15, 2015 | 130.51 | 131.12 | 130.09 | 130.83 | 819,657 | +0.48(+0.37%) |
Jan 14, 2015 | 128.62 | 130.38 | 127.94 | 130.35 | 918,670 | +1.66(+1.29%) |
Jan 13, 2015 | 129.13 | 129.76 | 128.03 | 128.70 | 852,411 | -0.13(-0.10%) |
Jan 12, 2015 | 128.98 | 129.47 | 128.22 | 128.83 | 1,000,594 | +1.11(+0.87%) |
Jan 09, 2015 | 127.61 | 128.58 | 126.30 | 127.72 | 818,476 | +0.39(+0.31%) |
Jan 08, 2015 | 126.16 | 127.61 | 125.61 | 127.33 | 1,065,541 | +1.17(+0.93%) |
Jan 07, 2015 | 125.59 | 126.42 | 124.57 | 126.16 | 1,106,811 | +1.44(+1.16%) |
Jan 06, 2015 | 123.52 | 125.18 | 123.06 | 124.72 | 1,334,357 | +1.67(+1.36%) |
Jan 05, 2015 | 122.11 | 123.08 | 121.72 | 123.04 | 1,533,709 | +0.83(+0.68%) |