Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 123.80 | 124.69 | 122.84 | 123.26 | 2,972,298 | -0.84(-0.68%) |
Mar 30, 2015 | 122.73 | 124.40 | 122.27 | 124.10 | 1,899,761 | +1.71(+1.40%) |
Mar 27, 2015 | 121.20 | 122.84 | 120.97 | 122.39 | 2,325,523 | +1.01(+0.84%) |
Mar 26, 2015 | 121.40 | 122.21 | 120.73 | 121.37 | 2,862,019 | -0.95(-0.77%) |
Mar 25, 2015 | 124.34 | 124.69 | 121.68 | 122.32 | 3,022,768 | -1.69(-1.36%) |
Mar 24, 2015 | 124.42 | 124.92 | 123.69 | 124.01 | 3,129,165 | -0.45(-0.36%) |
Mar 23, 2015 | 124.32 | 125.43 | 123.38 | 124.45 | 3,334,618 | +0.13(+0.10%) |
Mar 20, 2015 | 122.28 | 124.47 | 121.61 | 124.33 | 4,595,093 | +3.30(+2.73%) |
Mar 19, 2015 | 120.23 | 121.37 | 120.01 | 121.03 | 3,506,841 | +0.38(+0.31%) |
Mar 18, 2015 | 117.18 | 120.78 | 116.76 | 120.65 | 2,895,198 | +3.38(+2.88%) |
Mar 17, 2015 | 117.29 | 118.03 | 116.74 | 117.27 | 2,540,120 | -0.59(-0.50%) |
Mar 16, 2015 | 116.65 | 118.42 | 116.16 | 117.86 | 2,508,104 | +1.95(+1.68%) |
Mar 13, 2015 | 115.51 | 116.55 | 114.87 | 115.91 | 3,496,788 | +0.24(+0.21%) |
Mar 12, 2015 | 113.50 | 115.69 | 113.50 | 115.67 | 2,899,712 | +2.68(+2.37%) |
Mar 11, 2015 | 113.21 | 113.79 | 112.67 | 113.00 | 2,286,315 | -0.36(-0.32%) |
Mar 10, 2015 | 113.42 | 114.44 | 112.86 | 113.35 | 4,062,874 | -0.33(-0.29%) |
Mar 09, 2015 | 114.55 | 115.43 | 113.59 | 113.68 | 3,583,850 | -0.09(-0.08%) |
Mar 06, 2015 | 115.90 | 115.90 | 113.49 | 113.77 | 3,582,496 | -4.13(-3.50%) |
Mar 05, 2015 | 118.52 | 119.33 | 117.81 | 117.90 | 2,258,310 | -0.27(-0.23%) |
Mar 04, 2015 | 119.39 | 119.62 | 117.92 | 118.17 | 1,614,903 | -1.29(-1.08%) |
Mar 03, 2015 | 119.26 | 119.76 | 118.52 | 119.46 | 1,727,965 | -0.27(-0.23%) |
Mar 02, 2015 | 120.01 | 121.55 | 119.41 | 119.73 | 2,029,618 | -0.20(-0.17%) |
Feb 27, 2015 | 118.38 | 120.62 | 117.68 | 119.93 | 3,325,433 | +2.03(+1.72%) |
Feb 26, 2015 | 119.72 | 120.00 | 117.90 | 117.90 | 2,272,262 | -2.11(-1.75%) |
Feb 25, 2015 | 119.78 | 121.28 | 119.58 | 120.01 | 1,389,233 | +0.27(+0.22%) |
Feb 24, 2015 | 121.50 | 121.69 | 119.43 | 119.74 | 2,170,105 | -2.24(-1.83%) |
Feb 23, 2015 | 121.08 | 122.12 | 120.77 | 121.98 | 1,199,670 | +1.13(+0.94%) |
Feb 20, 2015 | 119.28 | 121.09 | 119.20 | 120.84 | 2,119,504 | +1.26(+1.05%) |
Feb 19, 2015 | 121.79 | 122.08 | 119.30 | 119.58 | 1,853,931 | -2.82(-2.30%) |
Feb 18, 2015 | 121.52 | 122.60 | 120.19 | 122.40 | 1,483,554 | +0.93(+0.76%) |
Feb 17, 2015 | 121.55 | 123.26 | 121.14 | 121.47 | 1,597,942 | -0.19(-0.16%) |
Feb 13, 2015 | 122.13 | 121.66 | 121.66 | 121.66 | 1,612,798 | -1.01(-0.83%) |
Feb 12, 2015 | 121.54 | 122.81 | 120.89 | 122.68 | 1,965,354 | +1.45(+1.20%) |
Feb 11, 2015 | 122.33 | 122.76 | 120.34 | 121.23 | 2,033,823 | -0.59(-0.48%) |
Feb 10, 2015 | 121.97 | 122.28 | 120.18 | 121.81 | 3,029,423 | +0.40(+0.33%) |
Feb 09, 2015 | 122.37 | 122.89 | 121.21 | 121.42 | 1,374,202 | -0.61(-0.50%) |
Feb 06, 2015 | 126.19 | 126.57 | 121.16 | 122.02 | 3,752,332 | -5.09(-4.01%) |
Feb 05, 2015 | 126.46 | 127.29 | 125.67 | 127.11 | 1,687,252 | +0.87(+0.69%) |
Feb 04, 2015 | 125.16 | 126.89 | 124.15 | 126.24 | 2,743,764 | +1.09(+0.87%) |
Feb 03, 2015 | 125.19 | 125.19 | 123.22 | 125.16 | 3,387,684 | +0.42(+0.34%) |
Feb 02, 2015 | 124.50 | 124.83 | 121.98 | 124.73 | 2,585,144 | +0.47(+0.38%) |
Jan 30, 2015 | 126.64 | 127.36 | 124.07 | 124.26 | 3,490,738 | -3.81(-2.98%) |
Jan 29, 2015 | 127.08 | 128.26 | 126.93 | 128.08 | 2,007,063 | +0.78(+0.61%) |
Jan 28, 2015 | 128.73 | 129.05 | 127.29 | 127.29 | 2,579,409 | -0.73(-0.57%) |
Jan 27, 2015 | 127.84 | 128.65 | 127.41 | 128.03 | 1,586,992 | -0.30(-0.23%) |
Jan 26, 2015 | 126.74 | 128.40 | 126.45 | 128.33 | 1,551,169 | +1.28(+1.01%) |
Jan 23, 2015 | 127.99 | 128.17 | 126.67 | 127.04 | 1,990,574 | -0.58(-0.45%) |
Jan 22, 2015 | 125.73 | 127.89 | 125.05 | 127.62 | 2,290,206 | +2.38(+1.90%) |
Jan 21, 2015 | 124.52 | 125.44 | 123.87 | 125.24 | 1,918,186 | +0.37(+0.30%) |
Jan 20, 2015 | 125.91 | 126.26 | 124.50 | 124.87 | 2,993,378 | -0.73(-0.58%) |
Jan 16, 2015 | 125.36 | 125.74 | 124.08 | 125.60 | 2,565,289 | +0.46(+0.36%) |
Jan 15, 2015 | 124.24 | 125.36 | 123.89 | 125.14 | 2,348,600 | +0.90(+0.73%) |
Jan 14, 2015 | 122.51 | 124.49 | 122.17 | 124.24 | 2,751,312 | +1.09(+0.88%) |
Jan 13, 2015 | 123.10 | 123.87 | 122.55 | 123.15 | 2,186,767 | +0.08(+0.07%) |
Jan 12, 2015 | 123.15 | 123.62 | 122.66 | 123.07 | 1,811,688 | +0.12(+0.10%) |
Jan 09, 2015 | 121.95 | 123.02 | 121.48 | 122.95 | 2,516,577 | +1.28(+1.05%) |
Jan 08, 2015 | 122.10 | 122.40 | 120.93 | 121.67 | 2,623,398 | -0.17(-0.14%) |
Jan 07, 2015 | 120.06 | 121.95 | 119.34 | 121.85 | 3,418,717 | +2.20(+1.84%) |
Jan 06, 2015 | 117.09 | 120.27 | 116.91 | 119.64 | 4,661,329 | +3.24(+2.78%) |
Jan 05, 2015 | 116.06 | 116.79 | 114.98 | 116.40 | 2,024,975 | +0.47(+0.41%) |