Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 125.25 | 125.84 | 122.49 | 122.59 | 4,056,297 | -3.42(-2.71%) |
Mar 30, 2015 | 126.17 | 127.15 | 125.05 | 126.01 | 3,113,796 | +1.32(+1.05%) |
Mar 27, 2015 | 123.67 | 125.35 | 123.47 | 124.69 | 3,180,048 | +1.56(+1.27%) |
Mar 26, 2015 | 121.82 | 124.77 | 120.79 | 123.13 | 4,102,766 | -0.05(-0.04%) |
Mar 25, 2015 | 127.31 | 127.92 | 123.15 | 123.18 | 5,228,521 | -4.13(-3.25%) |
Mar 24, 2015 | 127.36 | 129.04 | 126.85 | 127.32 | 3,332,218 | -0.41(-0.32%) |
Mar 23, 2015 | 129.53 | 129.77 | 127.08 | 127.72 | 5,059,111 | -2.73(-2.09%) |
Mar 20, 2015 | 130.68 | 132.19 | 129.24 | 130.45 | 11,788,020 | +0.76(+0.59%) |
Mar 19, 2015 | 128.59 | 129.78 | 128.05 | 129.69 | 4,898,182 | +1.97(+1.54%) |
Mar 18, 2015 | 124.99 | 128.54 | 124.11 | 127.72 | 4,808,744 | +2.66(+2.13%) |
Mar 17, 2015 | 124.43 | 125.59 | 124.04 | 125.06 | 3,417,147 | +0.03(+0.02%) |
Mar 16, 2015 | 120.97 | 125.16 | 120.21 | 125.03 | 6,780,986 | +6.73(+5.69%) |
Mar 13, 2015 | 117.56 | 118.68 | 117.02 | 118.31 | 3,570,017 | +0.01(+0.01%) |
Mar 12, 2015 | 118.31 | 118.70 | 117.30 | 118.30 | 2,463,599 | +1.19(+1.02%) |
Mar 11, 2015 | 118.20 | 118.31 | 116.89 | 117.11 | 3,242,935 | -0.67(-0.57%) |
Mar 10, 2015 | 117.24 | 119.33 | 116.80 | 117.78 | 4,576,232 | -1.10(-0.92%) |
Mar 09, 2015 | 118.76 | 119.44 | 117.17 | 118.88 | 2,783,733 | +0.10(+0.08%) |
Mar 06, 2015 | 121.56 | 122.65 | 118.11 | 118.78 | 5,334,729 | -3.62(-2.96%) |
Mar 05, 2015 | 122.71 | 123.84 | 121.83 | 122.40 | 3,221,814 | +0.31(+0.26%) |
Mar 04, 2015 | 121.21 | 122.51 | 120.27 | 122.09 | 4,040,328 | +0.48(+0.40%) |
Mar 03, 2015 | 122.25 | 122.25 | 120.80 | 121.60 | 3,044,450 | -0.82(-0.67%) |
Mar 02, 2015 | 122.16 | 122.63 | 120.88 | 122.42 | 4,542,172 | +1.47(+1.21%) |
Feb 27, 2015 | 122.02 | 122.13 | 120.56 | 120.96 | 3,223,189 | -0.96(-0.79%) |
Feb 26, 2015 | 121.54 | 122.25 | 119.64 | 121.92 | 4,406,369 | +0.68(+0.56%) |
Feb 25, 2015 | 120.99 | 121.77 | 119.67 | 121.24 | 4,254,406 | +0.55(+0.45%) |
Feb 24, 2015 | 121.94 | 122.03 | 119.83 | 120.69 | 2,686,756 | -0.81(-0.66%) |
Feb 23, 2015 | 121.23 | 122.09 | 121.03 | 121.50 | 4,031,389 | +0.58(+0.48%) |
Feb 20, 2015 | 119.97 | 120.98 | 118.92 | 120.91 | 5,751,625 | +1.23(+1.03%) |
Feb 19, 2015 | 119.62 | 119.96 | 118.90 | 119.68 | 5,103,228 | +0.21(+0.17%) |
Feb 18, 2015 | 118.28 | 119.82 | 117.83 | 119.47 | 4,300,117 | +1.18(+1.00%) |
Feb 17, 2015 | 117.74 | 118.76 | 117.34 | 118.29 | 5,079,392 | +0.58(+0.50%) |
Feb 13, 2015 | 117.81 | 117.71 | 117.71 | 117.71 | 4,682,840 | +0.23(+0.20%) |
Feb 12, 2015 | 118.74 | 118.74 | 115.90 | 117.48 | 3,827,968 | +0.05(+0.05%) |
Feb 11, 2015 | 117.57 | 119.06 | 116.78 | 117.42 | 5,213,820 | +0.41(+0.35%) |
Feb 10, 2015 | 115.42 | 117.06 | 114.31 | 117.01 | 5,356,772 | +2.57(+2.24%) |
Feb 09, 2015 | 114.43 | 115.83 | 113.82 | 114.44 | 4,240,236 | -1.06(-0.92%) |
Feb 06, 2015 | 117.73 | 118.06 | 114.89 | 115.50 | 4,250,572 | -1.50(-1.28%) |
Feb 05, 2015 | 116.18 | 117.41 | 115.21 | 117.00 | 4,672,245 | +1.46(+1.26%) |
Feb 04, 2015 | 114.53 | 116.84 | 112.47 | 115.54 | 7,638,086 | -0.59(-0.51%) |
Feb 03, 2015 | 117.30 | 117.30 | 113.57 | 116.14 | 5,634,235 | -0.21(-0.18%) |
Feb 02, 2015 | 117.03 | 117.46 | 113.98 | 116.34 | 5,023,480 | +0.18(+0.16%) |
Jan 30, 2015 | 118.67 | 119.67 | 115.60 | 116.16 | 6,971,138 | -3.14(-2.63%) |
Jan 29, 2015 | 118.16 | 119.65 | 117.30 | 119.29 | 4,503,281 | +1.32(+1.12%) |
Jan 28, 2015 | 120.78 | 122.76 | 117.87 | 117.97 | 6,458,353 | -3.24(-2.67%) |
Jan 27, 2015 | 120.94 | 122.63 | 120.75 | 121.22 | 3,767,956 | -0.64(-0.53%) |
Jan 26, 2015 | 121.77 | 123.19 | 120.28 | 121.86 | 4,128,366 | -0.06(-0.05%) |
Jan 23, 2015 | 121.91 | 122.07 | 120.73 | 121.92 | 2,948,552 | +0.18(+0.15%) |
Jan 22, 2015 | 120.67 | 121.89 | 117.57 | 121.73 | 4,958,813 | +1.67(+1.39%) |
Jan 21, 2015 | 118.54 | 120.74 | 118.54 | 120.06 | 3,676,468 | -0.17(-0.14%) |
Jan 20, 2015 | 121.46 | 121.86 | 117.98 | 120.23 | 4,797,387 | -0.63(-0.52%) |
Jan 16, 2015 | 116.29 | 120.87 | 115.98 | 120.86 | 4,605,086 | +4.97(+4.28%) |
Jan 15, 2015 | 119.12 | 120.34 | 115.60 | 115.90 | 3,795,859 | -2.47(-2.09%) |
Jan 14, 2015 | 116.62 | 118.66 | 116.39 | 118.37 | 4,491,384 | +0.02(+0.01%) |
Jan 13, 2015 | 121.22 | 122.80 | 117.03 | 118.36 | 5,990,964 | -0.82(-0.69%) |
Jan 12, 2015 | 119.18 | 120.53 | 119.03 | 119.18 | 3,540,156 | +0.37(+0.31%) |
Jan 09, 2015 | 121.12 | 121.12 | 117.97 | 118.81 | 5,176,497 | -1.48(-1.23%) |
Jan 08, 2015 | 121.76 | 124.17 | 118.36 | 120.28 | 5,977,286 | -0.44(-0.36%) |
Jan 07, 2015 | 117.55 | 120.98 | 116.73 | 120.72 | 4,590,710 | +4.07(+3.49%) |
Jan 06, 2015 | 121.13 | 121.21 | 116.21 | 116.65 | 6,653,290 | -3.88(-3.22%) |
Jan 05, 2015 | 120.10 | 121.76 | 117.68 | 120.53 | 5,353,495 | -1.45(-1.19%) |