Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 147.72 | 147.72 | 143.45 | 145.80 | 25,347 | -2.58(-1.74%) |
Mar 30, 2015 | 144.94 | 149.64 | 143.68 | 148.38 | 12,741 | +3.71(+2.57%) |
Mar 27, 2015 | 146.26 | 147.72 | 142.75 | 144.67 | 14,526 | -0.86(-0.59%) |
Mar 26, 2015 | 144.94 | 147.79 | 144.08 | 145.53 | 9,236 | -0.27(-0.18%) |
Mar 25, 2015 | 149.05 | 149.05 | 144.94 | 145.80 | 16,275 | -3.45(-2.31%) |
Mar 24, 2015 | 144.61 | 150.04 | 144.61 | 149.25 | 18,452 | +3.91(+2.69%) |
Mar 23, 2015 | 144.94 | 147.46 | 143.75 | 145.34 | 19,840 | +0.27(+0.18%) |
Mar 20, 2015 | 146.86 | 147.26 | 143.75 | 145.07 | 37,530 | -1.86(-1.26%) |
Mar 19, 2015 | 146.73 | 147.99 | 145.73 | 146.93 | 18,542 | +0.00(+0.00%) |
Mar 18, 2015 | 145.80 | 148.52 | 143.75 | 146.93 | 23,606 | +0.33(+0.23%) |
Mar 17, 2015 | 144.34 | 146.66 | 142.82 | 146.59 | 18,035 | +1.32(+0.91%) |
Mar 16, 2015 | 142.09 | 145.47 | 139.97 | 145.27 | 21,262 | +4.44(+3.15%) |
Mar 13, 2015 | 142.75 | 143.15 | 138.38 | 140.83 | 13,927 | -2.52(-1.76%) |
Mar 12, 2015 | 138.58 | 143.75 | 136.99 | 143.35 | 17,699 | +5.63(+4.09%) |
Mar 11, 2015 | 139.90 | 141.77 | 135.53 | 137.72 | 14,860 | -2.65(-1.89%) |
Mar 10, 2015 | 140.43 | 141.23 | 138.12 | 140.37 | 20,006 | -1.52(-1.07%) |
Mar 09, 2015 | 141.36 | 141.96 | 139.58 | 141.89 | 13,211 | +0.46(+0.33%) |
Mar 06, 2015 | 138.32 | 141.82 | 138.16 | 141.43 | 24,255 | +1.45(+1.04%) |
Mar 05, 2015 | 138.39 | 139.97 | 137.26 | 139.97 | 28,916 | +1.92(+1.39%) |
Mar 04, 2015 | 138.45 | 139.31 | 136.87 | 138.06 | 21,476 | -1.12(-0.81%) |
Mar 03, 2015 | 141.16 | 141.63 | 137.99 | 139.18 | 30,214 | -2.78(-1.96%) |
Mar 02, 2015 | 141.69 | 144.53 | 138.39 | 141.96 | 26,450 | +0.46(+0.33%) |
Feb 27, 2015 | 140.44 | 142.02 | 137.96 | 141.49 | 80,864 | +0.40(+0.28%) |
Feb 26, 2015 | 139.97 | 141.43 | 139.25 | 141.10 | 22,230 | +0.33(+0.24%) |
Feb 25, 2015 | 141.10 | 141.43 | 138.68 | 140.77 | 13,415 | -0.07(-0.05%) |
Feb 24, 2015 | 137.59 | 141.03 | 136.01 | 140.83 | 20,017 | +2.97(+2.16%) |
Feb 23, 2015 | 137.26 | 138.12 | 133.97 | 137.86 | 9,965 | -0.59(-0.43%) |
Feb 20, 2015 | 137.53 | 138.65 | 135.28 | 138.45 | 12,699 | +1.32(+0.96%) |
Feb 19, 2015 | 136.07 | 137.73 | 135.04 | 137.13 | 9,566 | -0.07(-0.05%) |
Feb 18, 2015 | 133.69 | 137.66 | 133.69 | 137.20 | 17,599 | +3.11(+2.32%) |
Feb 17, 2015 | 132.64 | 134.62 | 132.18 | 134.09 | 15,719 | +1.92(+1.45%) |
Feb 13, 2015 | 130.26 | 132.18 | 132.18 | 132.18 | 16,856 | +1.78(+1.37%) |
Feb 12, 2015 | 133.10 | 135.15 | 130.26 | 130.39 | 16,705 | -2.05(-1.55%) |
Feb 11, 2015 | 133.10 | 135.74 | 132.44 | 132.44 | 11,377 | -1.06(-0.79%) |
Feb 10, 2015 | 133.37 | 134.49 | 131.91 | 133.50 | 19,401 | +1.06(+0.80%) |
Feb 09, 2015 | 139.25 | 141.29 | 127.22 | 132.44 | 21,732 | -7.87(-5.61%) |
Feb 06, 2015 | 139.64 | 141.53 | 135.88 | 140.30 | 24,786 | +1.32(+0.95%) |
Feb 05, 2015 | 135.15 | 139.18 | 134.49 | 138.98 | 10,878 | +3.90(+2.89%) |
Feb 04, 2015 | 135.35 | 137.73 | 133.89 | 135.08 | 18,059 | -1.32(-0.97%) |
Feb 03, 2015 | 133.03 | 137.26 | 133.03 | 136.41 | 21,832 | +4.49(+3.41%) |
Feb 02, 2015 | 128.21 | 132.64 | 128.21 | 131.91 | 13,147 | +3.70(+2.89%) |
Jan 30, 2015 | 132.44 | 132.70 | 128.08 | 128.21 | 20,872 | -5.68(-4.24%) |
Jan 29, 2015 | 131.71 | 134.16 | 129.69 | 133.89 | 19,124 | +2.51(+1.91%) |
Jan 28, 2015 | 129.53 | 132.11 | 127.61 | 131.38 | 22,488 | +2.05(+1.58%) |
Jan 27, 2015 | 127.81 | 131.18 | 126.95 | 129.33 | 15,878 | -1.65(-1.26%) |
Jan 26, 2015 | 129.27 | 131.45 | 127.28 | 130.99 | 29,590 | +0.86(+0.66%) |
Jan 23, 2015 | 132.18 | 132.84 | 129.99 | 130.13 | 17,707 | -1.52(-1.15%) |
Jan 22, 2015 | 131.25 | 132.57 | 130.19 | 131.65 | 18,324 | +0.86(+0.66%) |
Jan 21, 2015 | 131.78 | 134.09 | 130.72 | 130.79 | 12,577 | -1.72(-1.30%) |
Jan 20, 2015 | 136.27 | 137.59 | 132.11 | 132.50 | 12,487 | -3.97(-2.91%) |
Jan 16, 2015 | 132.97 | 137.00 | 131.42 | 136.47 | 13,739 | +3.11(+2.33%) |
Jan 15, 2015 | 140.30 | 140.30 | 132.84 | 133.37 | 11,667 | -6.15(-4.41%) |
Jan 14, 2015 | 138.98 | 140.65 | 136.59 | 139.51 | 18,352 | -1.52(-1.08%) |
Jan 13, 2015 | 137.20 | 141.16 | 135.41 | 141.03 | 26,434 | +5.75(+4.25%) |
Jan 12, 2015 | 134.36 | 138.06 | 130.52 | 135.28 | 34,845 | +0.46(+0.34%) |
Jan 09, 2015 | 140.44 | 141.36 | 134.69 | 134.82 | 23,356 | -5.42(-3.86%) |
Jan 08, 2015 | 139.78 | 140.24 | 136.74 | 140.24 | 31,785 | +1.92(+1.39%) |
Jan 07, 2015 | 139.18 | 139.78 | 134.62 | 138.32 | 19,684 | +0.46(+0.34%) |
Jan 06, 2015 | 138.59 | 140.11 | 135.74 | 137.86 | 21,956 | -1.12(-0.81%) |
Jan 05, 2015 | 142.09 | 142.09 | 138.52 | 138.98 | 22,777 | -3.90(-2.73%) |