Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 138.94 | 139.32 | 135.14 | 136.08 | 567,440 | -3.40(-2.44%) |
Mar 30, 2015 | 138.50 | 140.20 | 138.22 | 139.48 | 663,071 | +4.02(+2.97%) |
Mar 27, 2015 | 133.78 | 135.90 | 133.30 | 135.46 | 583,622 | +1.66(+1.24%) |
Mar 26, 2015 | 130.00 | 134.60 | 128.72 | 133.80 | 856,936 | +1.08(+0.81%) |
Mar 25, 2015 | 139.52 | 140.30 | 132.34 | 132.72 | 852,202 | -6.24(-4.49%) |
Mar 24, 2015 | 138.22 | 141.54 | 137.30 | 138.96 | 558,604 | +0.56(+0.40%) |
Mar 23, 2015 | 136.84 | 139.86 | 136.66 | 138.40 | 506,925 | +2.44(+1.79%) |
Mar 20, 2015 | 135.24 | 139.84 | 134.46 | 135.96 | 1,291,389 | +2.24(+1.68%) |
Mar 19, 2015 | 131.82 | 134.14 | 130.28 | 133.72 | 686,631 | -0.26(-0.19%) |
Mar 18, 2015 | 127.62 | 134.94 | 126.58 | 133.98 | 979,842 | +5.64(+4.39%) |
Mar 17, 2015 | 125.94 | 128.72 | 124.96 | 128.34 | 539,202 | +0.62(+0.49%) |
Mar 16, 2015 | 126.42 | 128.92 | 126.00 | 127.72 | 666,331 | +2.96(+2.37%) |
Mar 13, 2015 | 127.32 | 127.80 | 121.42 | 124.76 | 898,821 | -2.92(-2.29%) |
Mar 12, 2015 | 122.74 | 127.98 | 122.52 | 127.68 | 648,492 | +7.16(+5.94%) |
Mar 11, 2015 | 123.08 | 123.48 | 119.60 | 120.52 | 692,966 | -3.08(-2.49%) |
Mar 10, 2015 | 124.08 | 124.96 | 121.88 | 123.60 | 802,928 | -4.16(-3.26%) |
Mar 09, 2015 | 126.82 | 129.00 | 126.00 | 127.76 | 590,998 | +1.80(+1.43%) |
Mar 06, 2015 | 129.92 | 131.84 | 125.24 | 125.96 | 1,105,422 | -5.90(-4.47%) |
Mar 05, 2015 | 131.18 | 132.12 | 129.16 | 131.86 | 710,172 | +1.58(+1.21%) |
Mar 04, 2015 | 128.14 | 130.50 | 125.24 | 130.28 | 646,401 | +0.32(+0.25%) |
Mar 03, 2015 | 131.56 | 132.18 | 127.02 | 129.96 | 704,785 | -2.96(-2.23%) |
Mar 02, 2015 | 129.24 | 132.98 | 128.80 | 132.92 | 674,792 | +4.26(+3.31%) |
Feb 27, 2015 | 128.10 | 130.60 | 126.80 | 128.66 | 730,884 | +0.80(+0.63%) |
Feb 26, 2015 | 126.86 | 129.56 | 124.38 | 127.86 | 818,648 | +1.42(+1.12%) |
Feb 25, 2015 | 127.12 | 132.30 | 125.06 | 126.44 | 979,230 | -1.00(-0.78%) |
Feb 24, 2015 | 122.74 | 128.08 | 122.60 | 127.44 | 685,807 | +5.20(+4.25%) |
Feb 23, 2015 | 121.50 | 122.84 | 120.62 | 122.24 | 574,880 | -0.60(-0.49%) |
Feb 20, 2015 | 116.24 | 123.68 | 115.42 | 122.84 | 1,068,375 | +4.06(+3.42%) |
Feb 19, 2015 | 114.76 | 118.78 | 114.48 | 118.78 | 672,526 | +2.88(+2.48%) |
Feb 18, 2015 | 113.68 | 116.46 | 113.48 | 115.90 | 504,729 | +0.78(+0.68%) |
Feb 17, 2015 | 114.34 | 116.00 | 113.44 | 115.12 | 491,469 | -0.36(-0.31%) |
Feb 13, 2015 | 114.52 | 115.48 | 115.48 | 115.48 | 1,179,300 | +1.46(+1.28%) |
Feb 12, 2015 | 110.00 | 114.58 | 109.52 | 114.02 | 923,406 | +6.76(+6.30%) |
Feb 11, 2015 | 106.88 | 107.82 | 105.42 | 107.26 | 937,968 | -0.76(-0.70%) |
Feb 10, 2015 | 106.52 | 108.66 | 104.60 | 108.02 | 924,540 | +3.90(+3.75%) |
Feb 09, 2015 | 102.70 | 104.60 | 101.78 | 104.12 | 1,376,883 | -0.52(-0.50%) |
Feb 06, 2015 | 110.68 | 111.32 | 102.20 | 104.64 | 1,456,911 | -4.60(-4.21%) |
Feb 05, 2015 | 106.68 | 109.94 | 106.62 | 109.24 | 908,161 | +3.62(+3.43%) |
Feb 04, 2015 | 107.04 | 110.40 | 104.96 | 105.62 | 1,204,123 | -3.14(-2.89%) |
Feb 03, 2015 | 105.42 | 108.96 | 104.40 | 108.76 | 1,425,972 | +5.02(+4.84%) |
Feb 02, 2015 | 101.56 | 103.74 | 97.02 | 103.74 | 2,538,312 | +6.04(+6.18%) |
Jan 30, 2015 | 105.42 | 106.88 | 97.26 | 97.70 | 2,704,328 | -11.34(-10.40%) |
Jan 29, 2015 | 105.84 | 109.84 | 102.17 | 109.04 | 2,170,445 | +2.52(+2.37%) |
Jan 28, 2015 | 119.98 | 120.10 | 105.22 | 106.52 | 1,995,766 | -10.08(-8.64%) |
Jan 27, 2015 | 115.84 | 120.56 | 114.96 | 116.60 | 1,646,840 | -5.86(-4.79%) |
Jan 26, 2015 | 118.12 | 122.56 | 115.84 | 122.46 | 847,329 | +5.26(+4.49%) |
Jan 23, 2015 | 118.62 | 122.04 | 116.62 | 117.20 | 973,501 | -3.14(-2.61%) |
Jan 22, 2015 | 116.12 | 120.44 | 111.72 | 120.34 | 1,221,749 | +7.36(+6.51%) |
Jan 21, 2015 | 106.64 | 113.12 | 105.16 | 112.98 | 1,565,103 | +5.14(+4.77%) |
Jan 20, 2015 | 110.20 | 110.28 | 104.24 | 107.84 | 1,873,380 | +1.00(+0.94%) |
Jan 16, 2015 | 104.60 | 108.10 | 102.56 | 106.84 | 1,790,104 | +1.88(+1.79%) |
Jan 15, 2015 | 109.52 | 111.00 | 104.52 | 104.96 | 1,985,571 | -3.24(-2.99%) |
Jan 14, 2015 | 105.06 | 108.70 | 104.00 | 108.20 | 2,390,696 | -2.04(-1.85%) |
Jan 13, 2015 | 116.10 | 117.50 | 107.28 | 110.24 | 1,831,980 | -3.28(-2.89%) |
Jan 12, 2015 | 118.16 | 118.56 | 110.52 | 113.52 | 1,506,625 | -5.80(-4.86%) |
Jan 09, 2015 | 125.42 | 125.60 | 118.14 | 119.32 | 1,336,154 | -4.56(-3.68%) |
Jan 08, 2015 | 121.00 | 124.64 | 120.67 | 123.88 | 1,124,012 | +7.24(+6.21%) |
Jan 07, 2015 | 116.38 | 118.16 | 113.88 | 116.64 | 1,298,002 | +3.68(+3.26%) |
Jan 06, 2015 | 116.44 | 117.90 | 108.90 | 112.96 | 2,812,425 | -2.96(-2.55%) |
Jan 05, 2015 | 121.24 | 121.72 | 113.80 | 115.92 | 2,075,949 | -8.62(-6.92%) |