Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 124.48 | 125.06 | 121.73 | 121.83 | 4,081,643 | -3.40(-2.71%) |
Mar 30, 2015 | 125.38 | 126.36 | 124.27 | 125.23 | 3,133,253 | +1.31(+1.06%) |
Mar 27, 2015 | 122.91 | 124.57 | 122.71 | 123.92 | 3,199,918 | +1.55(+1.27%) |
Mar 26, 2015 | 121.06 | 124.00 | 120.04 | 122.37 | 4,128,402 | -0.05(-0.04%) |
Mar 25, 2015 | 126.52 | 127.12 | 122.38 | 122.42 | 5,261,191 | -4.11(-3.25%) |
Mar 24, 2015 | 126.56 | 128.23 | 126.06 | 126.53 | 3,353,040 | -0.40(-0.32%) |
Mar 23, 2015 | 128.73 | 128.97 | 126.29 | 126.93 | 5,090,723 | -2.71(-2.09%) |
Mar 20, 2015 | 129.87 | 131.37 | 128.43 | 129.64 | 11,861,676 | +0.75(+0.58%) |
Mar 19, 2015 | 127.79 | 128.97 | 127.26 | 128.89 | 4,928,788 | +1.96(+1.54%) |
Mar 18, 2015 | 124.21 | 127.74 | 123.34 | 126.93 | 4,838,791 | +2.64(+2.13%) |
Mar 17, 2015 | 123.66 | 124.81 | 123.27 | 124.29 | 3,438,499 | +0.03(+0.02%) |
Mar 16, 2015 | 120.22 | 124.39 | 119.46 | 124.26 | 6,823,356 | +6.68(+5.69%) |
Mar 13, 2015 | 116.83 | 117.94 | 116.29 | 117.57 | 3,592,324 | +0.01(+0.01%) |
Mar 12, 2015 | 117.57 | 117.96 | 116.57 | 117.56 | 2,478,993 | +1.18(+1.01%) |
Mar 11, 2015 | 117.47 | 117.58 | 116.17 | 116.38 | 3,263,198 | -0.67(-0.57%) |
Mar 10, 2015 | 116.51 | 118.58 | 116.07 | 117.05 | 4,604,826 | -1.09(-0.92%) |
Mar 09, 2015 | 118.02 | 118.70 | 116.44 | 118.14 | 2,801,127 | +0.10(+0.08%) |
Mar 06, 2015 | 120.80 | 121.89 | 117.37 | 118.04 | 5,368,063 | -3.60(-2.96%) |
Mar 05, 2015 | 121.95 | 123.07 | 121.08 | 121.64 | 3,241,946 | +0.31(+0.26%) |
Mar 04, 2015 | 120.46 | 121.75 | 119.52 | 121.33 | 4,065,574 | +0.48(+0.40%) |
Mar 03, 2015 | 121.49 | 121.49 | 120.05 | 120.85 | 3,063,473 | -0.81(-0.67%) |
Mar 02, 2015 | 121.41 | 121.87 | 120.13 | 121.66 | 4,570,554 | +1.45(+1.21%) |
Feb 27, 2015 | 121.26 | 121.37 | 119.81 | 120.21 | 3,243,329 | -0.95(-0.79%) |
Feb 26, 2015 | 120.79 | 121.49 | 118.90 | 121.16 | 4,433,902 | +0.68(+0.56%) |
Feb 25, 2015 | 120.24 | 121.02 | 118.93 | 120.48 | 4,280,989 | +0.54(+0.45%) |
Feb 24, 2015 | 121.18 | 121.27 | 119.09 | 119.94 | 2,703,544 | -0.80(-0.66%) |
Feb 23, 2015 | 120.47 | 121.34 | 120.28 | 120.74 | 4,056,579 | +0.58(+0.48%) |
Feb 20, 2015 | 119.23 | 120.23 | 118.18 | 120.16 | 5,787,564 | +1.23(+1.03%) |
Feb 19, 2015 | 118.88 | 119.22 | 118.17 | 118.94 | 5,135,115 | +0.21(+0.17%) |
Feb 18, 2015 | 117.54 | 119.07 | 117.10 | 118.73 | 4,326,986 | +1.17(+1.00%) |
Feb 17, 2015 | 117.01 | 118.02 | 116.61 | 117.56 | 5,111,131 | +0.58(+0.49%) |
Feb 13, 2015 | 117.08 | 116.98 | 116.98 | 116.98 | 4,712,100 | +0.23(+0.20%) |
Feb 12, 2015 | 118.01 | 118.01 | 115.18 | 116.75 | 3,851,887 | +0.05(+0.05%) |
Feb 11, 2015 | 116.84 | 118.32 | 116.05 | 116.69 | 5,246,398 | +0.41(+0.35%) |
Feb 10, 2015 | 114.71 | 116.33 | 113.60 | 116.28 | 5,390,243 | +2.55(+2.25%) |
Feb 09, 2015 | 113.72 | 115.11 | 113.12 | 113.73 | 4,266,730 | -1.05(-0.92%) |
Feb 06, 2015 | 117.00 | 117.33 | 114.18 | 114.78 | 4,277,130 | -1.49(-1.28%) |
Feb 05, 2015 | 115.46 | 116.68 | 114.50 | 116.27 | 4,701,438 | +1.45(+1.26%) |
Feb 04, 2015 | 113.82 | 116.11 | 111.77 | 114.82 | 7,685,810 | -0.59(-0.51%) |
Feb 03, 2015 | 116.57 | 116.57 | 112.87 | 115.41 | 5,669,438 | -0.20(-0.18%) |
Feb 02, 2015 | 116.31 | 116.73 | 113.27 | 115.62 | 5,054,868 | +0.18(+0.16%) |
Jan 30, 2015 | 117.93 | 118.93 | 114.88 | 115.44 | 7,014,696 | -3.12(-2.63%) |
Jan 29, 2015 | 117.43 | 118.91 | 116.57 | 118.55 | 4,531,418 | +1.31(+1.12%) |
Jan 28, 2015 | 120.03 | 121.99 | 117.14 | 117.24 | 6,498,706 | -3.22(-2.67%) |
Jan 27, 2015 | 120.19 | 121.86 | 120.00 | 120.46 | 3,791,499 | -0.64(-0.53%) |
Jan 26, 2015 | 121.02 | 122.43 | 119.54 | 121.10 | 4,154,161 | -0.06(-0.05%) |
Jan 23, 2015 | 121.15 | 121.31 | 119.98 | 121.16 | 2,966,975 | +0.18(+0.15%) |
Jan 22, 2015 | 119.92 | 121.14 | 116.84 | 120.98 | 4,989,796 | +1.66(+1.39%) |
Jan 21, 2015 | 117.80 | 119.99 | 117.80 | 119.32 | 3,699,440 | -0.17(-0.14%) |
Jan 20, 2015 | 120.70 | 121.10 | 117.25 | 119.48 | 4,827,362 | -0.63(-0.52%) |
Jan 16, 2015 | 115.56 | 120.12 | 115.26 | 120.11 | 4,633,860 | +4.94(+4.29%) |
Jan 15, 2015 | 118.39 | 119.59 | 114.88 | 115.18 | 3,819,577 | -2.46(-2.09%) |
Jan 14, 2015 | 115.90 | 117.92 | 115.67 | 117.64 | 4,519,447 | +0.02(+0.01%) |
Jan 13, 2015 | 120.46 | 122.03 | 116.31 | 117.62 | 6,028,397 | -0.82(-0.69%) |
Jan 12, 2015 | 118.44 | 119.78 | 118.29 | 118.44 | 3,562,276 | +0.37(+0.31%) |
Jan 09, 2015 | 120.36 | 120.36 | 117.23 | 118.07 | 5,208,841 | -1.47(-1.23%) |
Jan 08, 2015 | 121.00 | 123.40 | 117.63 | 119.54 | 6,014,633 | -0.43(-0.36%) |
Jan 07, 2015 | 116.82 | 120.23 | 116.00 | 119.97 | 4,619,394 | +4.05(+3.49%) |
Jan 06, 2015 | 120.38 | 120.45 | 115.49 | 115.92 | 6,694,861 | -3.86(-3.22%) |
Jan 05, 2015 | 119.36 | 121.00 | 116.95 | 119.78 | 5,386,945 | -1.44(-1.19%) |