Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 120.92 | 121.36 | 120.35 | 120.59 | 2,846,920 | -0.80(-0.66%) |
Mar 30, 2015 | 120.04 | 121.92 | 120.04 | 121.39 | 2,303,528 | +1.86(+1.56%) |
Mar 27, 2015 | 118.69 | 119.82 | 118.45 | 119.53 | 2,356,400 | +0.67(+0.56%) |
Mar 26, 2015 | 118.43 | 119.43 | 117.85 | 118.86 | 2,805,167 | -0.08(-0.07%) |
Mar 25, 2015 | 121.53 | 121.73 | 118.91 | 118.94 | 3,475,590 | -2.65(-2.18%) |
Mar 24, 2015 | 121.05 | 122.56 | 121.01 | 121.59 | 2,860,199 | +0.14(+0.11%) |
Mar 23, 2015 | 121.96 | 122.02 | 121.23 | 121.45 | 2,950,686 | -0.26(-0.22%) |
Mar 20, 2015 | 121.42 | 122.18 | 120.91 | 121.71 | 5,980,084 | +0.61(+0.50%) |
Mar 19, 2015 | 121.47 | 121.51 | 120.52 | 121.11 | 2,672,100 | -0.59(-0.49%) |
Mar 18, 2015 | 119.28 | 122.05 | 118.47 | 121.70 | 4,189,059 | +1.64(+1.36%) |
Mar 17, 2015 | 121.00 | 121.01 | 119.44 | 120.06 | 3,498,907 | -1.45(-1.19%) |
Mar 16, 2015 | 119.59 | 121.55 | 119.59 | 121.51 | 2,887,825 | +2.54(+2.13%) |
Mar 13, 2015 | 119.91 | 120.18 | 118.27 | 118.97 | 3,125,258 | -1.27(-1.05%) |
Mar 12, 2015 | 118.86 | 120.27 | 118.85 | 120.24 | 2,345,935 | +2.00(+1.69%) |
Mar 11, 2015 | 118.94 | 119.32 | 118.18 | 118.23 | 2,591,187 | -0.39(-0.33%) |
Mar 10, 2015 | 120.48 | 120.52 | 118.61 | 118.62 | 3,508,065 | -3.01(-2.47%) |
Mar 09, 2015 | 120.42 | 121.93 | 120.27 | 121.63 | 2,199,639 | +1.47(+1.22%) |
Mar 06, 2015 | 121.72 | 121.92 | 119.90 | 120.16 | 2,892,305 | -2.35(-1.92%) |
Mar 05, 2015 | 122.24 | 122.60 | 121.86 | 122.50 | 2,116,324 | +0.30(+0.25%) |
Mar 04, 2015 | 123.01 | 123.02 | 121.69 | 122.20 | 2,148,989 | -0.81(-0.66%) |
Mar 03, 2015 | 123.97 | 123.99 | 122.67 | 123.02 | 3,053,670 | -1.63(-1.31%) |
Mar 02, 2015 | 122.93 | 124.64 | 122.91 | 124.64 | 3,040,947 | +1.35(+1.10%) |
Feb 27, 2015 | 124.03 | 124.10 | 123.22 | 123.29 | 2,661,923 | -0.70(-0.57%) |
Feb 26, 2015 | 123.44 | 124.27 | 123.28 | 123.99 | 2,447,617 | +0.53(+0.43%) |
Feb 25, 2015 | 123.53 | 124.03 | 123.27 | 123.47 | 2,761,961 | -0.17(-0.14%) |
Feb 24, 2015 | 123.02 | 123.73 | 122.87 | 123.64 | 2,421,378 | +0.23(+0.18%) |
Feb 23, 2015 | 122.92 | 123.45 | 122.60 | 123.41 | 2,511,403 | +0.50(+0.41%) |
Feb 20, 2015 | 121.90 | 123.02 | 120.72 | 122.91 | 3,305,670 | +0.75(+0.62%) |
Feb 19, 2015 | 122.38 | 122.49 | 121.78 | 122.15 | 2,255,249 | -0.23(-0.19%) |
Feb 18, 2015 | 122.03 | 122.46 | 121.36 | 122.38 | 2,122,958 | +0.35(+0.29%) |
Feb 17, 2015 | 121.31 | 122.03 | 120.69 | 122.03 | 2,873,744 | +0.72(+0.59%) |
Feb 13, 2015 | 121.28 | 121.31 | 121.31 | 121.31 | 2,451,247 | +0.02(+0.02%) |
Feb 12, 2015 | 120.57 | 121.32 | 120.52 | 121.29 | 2,210,036 | +1.05(+0.87%) |
Feb 11, 2015 | 120.27 | 120.60 | 119.51 | 120.24 | 2,318,642 | -0.23(-0.19%) |
Feb 10, 2015 | 120.17 | 120.71 | 119.59 | 120.47 | 2,594,590 | +0.71(+0.59%) |
Feb 09, 2015 | 119.43 | 120.27 | 119.04 | 119.76 | 2,853,233 | -0.89(-0.74%) |
Feb 06, 2015 | 120.77 | 121.83 | 120.29 | 120.66 | 2,514,569 | -0.35(-0.29%) |
Feb 05, 2015 | 120.10 | 121.03 | 119.70 | 121.00 | 2,822,344 | +1.26(+1.06%) |
Feb 04, 2015 | 120.44 | 120.48 | 119.33 | 119.74 | 3,253,277 | -0.82(-0.68%) |
Feb 03, 2015 | 120.00 | 120.74 | 119.67 | 120.56 | 3,585,187 | +1.11(+0.93%) |
Feb 02, 2015 | 117.79 | 119.60 | 116.89 | 119.46 | 3,243,988 | +1.54(+1.31%) |
Jan 30, 2015 | 119.70 | 119.86 | 117.92 | 117.92 | 4,902,558 | -2.78(-2.31%) |
Jan 29, 2015 | 119.20 | 120.72 | 118.45 | 120.70 | 3,681,046 | +1.59(+1.34%) |
Jan 28, 2015 | 119.59 | 121.02 | 118.98 | 119.11 | 4,919,993 | +0.23(+0.19%) |
Jan 27, 2015 | 117.92 | 119.98 | 116.93 | 118.88 | 5,767,974 | -0.44(-0.37%) |
Jan 26, 2015 | 118.88 | 119.36 | 117.55 | 119.33 | 4,894,787 | +0.16(+0.13%) |
Jan 23, 2015 | 120.42 | 120.59 | 119.09 | 119.17 | 3,095,754 | -1.36(-1.13%) |
Jan 22, 2015 | 118.61 | 120.60 | 117.79 | 120.53 | 3,063,598 | +2.43(+2.06%) |
Jan 21, 2015 | 117.45 | 118.69 | 116.99 | 118.09 | 2,199,033 | +0.44(+0.37%) |
Jan 20, 2015 | 118.22 | 118.72 | 116.29 | 117.66 | 2,884,643 | -0.04(-0.04%) |
Jan 16, 2015 | 116.14 | 117.83 | 115.58 | 117.70 | 3,234,074 | +1.70(+1.47%) |
Jan 15, 2015 | 116.13 | 117.29 | 115.79 | 116.00 | 2,589,551 | -0.13(-0.11%) |
Jan 14, 2015 | 115.55 | 116.63 | 115.16 | 116.13 | 2,730,121 | -0.57(-0.49%) |
Jan 13, 2015 | 117.87 | 119.43 | 115.85 | 116.70 | 3,725,476 | -0.09(-0.08%) |
Jan 12, 2015 | 117.98 | 117.98 | 116.26 | 116.78 | 2,958,182 | -0.64(-0.54%) |
Jan 09, 2015 | 119.04 | 119.15 | 117.17 | 117.42 | 3,273,841 | -1.46(-1.23%) |
Jan 08, 2015 | 116.72 | 118.93 | 116.62 | 118.88 | 4,330,586 | +2.78(+2.40%) |
Jan 07, 2015 | 116.17 | 116.45 | 115.48 | 116.10 | 4,241,063 | +0.84(+0.73%) |
Jan 06, 2015 | 116.84 | 117.24 | 114.61 | 115.27 | 4,868,357 | -1.24(-1.07%) |
Jan 05, 2015 | 118.43 | 118.89 | 116.30 | 116.51 | 5,078,731 | -2.69(-2.26%) |