Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 120.96 | 121.39 | 120.39 | 120.63 | 2,846,007 | -0.80(-0.66%) |
Mar 30, 2015 | 120.08 | 121.96 | 120.08 | 121.43 | 2,302,789 | +1.86(+1.56%) |
Mar 27, 2015 | 118.73 | 119.86 | 118.48 | 119.57 | 2,355,644 | +0.67(+0.56%) |
Mar 26, 2015 | 118.47 | 119.47 | 117.89 | 118.90 | 2,804,267 | -0.08(-0.07%) |
Mar 25, 2015 | 121.57 | 121.78 | 118.95 | 118.98 | 3,474,475 | -2.65(-2.18%) |
Mar 24, 2015 | 121.09 | 122.60 | 121.05 | 121.63 | 2,859,282 | +0.14(+0.11%) |
Mar 23, 2015 | 122.00 | 122.06 | 121.27 | 121.49 | 2,949,740 | -0.26(-0.22%) |
Mar 20, 2015 | 121.46 | 122.22 | 120.95 | 121.75 | 5,978,166 | +0.61(+0.50%) |
Mar 19, 2015 | 121.51 | 121.55 | 120.55 | 121.15 | 2,671,243 | -0.59(-0.49%) |
Mar 18, 2015 | 119.32 | 122.09 | 118.51 | 121.74 | 4,187,715 | +1.64(+1.36%) |
Mar 17, 2015 | 121.04 | 121.05 | 119.48 | 120.10 | 3,497,785 | -1.45(-1.19%) |
Mar 16, 2015 | 119.62 | 121.59 | 119.62 | 121.55 | 2,886,899 | +2.54(+2.13%) |
Mar 13, 2015 | 119.95 | 120.22 | 118.31 | 119.01 | 3,124,256 | -1.27(-1.05%) |
Mar 12, 2015 | 118.90 | 120.31 | 118.89 | 120.28 | 2,345,183 | +2.00(+1.69%) |
Mar 11, 2015 | 118.98 | 119.36 | 118.22 | 118.27 | 2,590,356 | -0.39(-0.33%) |
Mar 10, 2015 | 120.52 | 120.56 | 118.65 | 118.66 | 3,506,940 | -3.01(-2.47%) |
Mar 09, 2015 | 120.46 | 121.97 | 120.31 | 121.67 | 2,198,933 | +1.47(+1.22%) |
Mar 06, 2015 | 121.76 | 121.96 | 119.94 | 120.19 | 2,891,377 | -2.35(-1.92%) |
Mar 05, 2015 | 122.28 | 122.64 | 121.90 | 122.54 | 2,115,645 | +0.30(+0.24%) |
Mar 04, 2015 | 123.05 | 123.05 | 121.73 | 122.24 | 2,148,300 | -0.81(-0.66%) |
Mar 03, 2015 | 124.00 | 124.03 | 122.71 | 123.05 | 3,052,691 | -1.63(-1.31%) |
Mar 02, 2015 | 122.97 | 124.69 | 122.94 | 124.69 | 3,039,972 | +1.35(+1.10%) |
Feb 27, 2015 | 124.07 | 124.14 | 123.26 | 123.33 | 2,661,070 | -0.70(-0.57%) |
Feb 26, 2015 | 123.48 | 124.31 | 123.33 | 124.03 | 2,446,832 | +0.53(+0.43%) |
Feb 25, 2015 | 123.57 | 124.07 | 123.31 | 123.51 | 2,761,075 | -0.17(-0.14%) |
Feb 24, 2015 | 123.05 | 123.77 | 122.91 | 123.68 | 2,420,602 | +0.23(+0.18%) |
Feb 23, 2015 | 122.96 | 123.49 | 122.64 | 123.45 | 2,510,597 | +0.50(+0.41%) |
Feb 20, 2015 | 121.94 | 123.05 | 120.76 | 122.94 | 3,304,610 | +0.75(+0.62%) |
Feb 19, 2015 | 122.42 | 122.53 | 121.82 | 122.19 | 2,254,525 | -0.23(-0.19%) |
Feb 18, 2015 | 122.07 | 122.50 | 121.40 | 122.42 | 2,122,277 | +0.35(+0.29%) |
Feb 17, 2015 | 121.35 | 122.07 | 120.73 | 122.07 | 2,872,823 | +0.72(+0.59%) |
Feb 13, 2015 | 121.32 | 121.35 | 121.35 | 121.35 | 2,450,461 | +0.02(+0.02%) |
Feb 12, 2015 | 120.61 | 121.36 | 120.55 | 121.33 | 2,209,327 | +1.05(+0.87%) |
Feb 11, 2015 | 120.31 | 120.64 | 119.54 | 120.28 | 2,317,898 | -0.23(-0.19%) |
Feb 10, 2015 | 120.21 | 120.75 | 119.63 | 120.51 | 2,593,758 | +0.71(+0.59%) |
Feb 09, 2015 | 119.47 | 120.31 | 119.07 | 119.80 | 2,852,318 | -0.89(-0.74%) |
Feb 06, 2015 | 120.81 | 121.86 | 120.32 | 120.69 | 2,513,763 | -0.35(-0.29%) |
Feb 05, 2015 | 120.14 | 121.07 | 119.73 | 121.04 | 2,821,439 | +1.27(+1.06%) |
Feb 04, 2015 | 120.48 | 120.52 | 119.36 | 119.78 | 3,252,234 | -0.82(-0.68%) |
Feb 03, 2015 | 120.04 | 120.78 | 119.71 | 120.60 | 3,584,038 | +1.10(+0.92%) |
Feb 02, 2015 | 117.82 | 119.64 | 116.93 | 119.50 | 3,242,948 | +1.54(+1.31%) |
Jan 30, 2015 | 119.73 | 119.89 | 117.95 | 117.95 | 4,900,986 | -2.78(-2.30%) |
Jan 29, 2015 | 119.24 | 120.76 | 118.49 | 120.74 | 3,679,866 | +1.59(+1.34%) |
Jan 28, 2015 | 119.63 | 121.06 | 119.02 | 119.15 | 4,918,415 | +0.23(+0.19%) |
Jan 27, 2015 | 117.96 | 120.02 | 116.97 | 118.92 | 5,766,124 | -0.44(-0.37%) |
Jan 26, 2015 | 118.91 | 119.39 | 117.59 | 119.36 | 4,893,217 | +0.16(+0.13%) |
Jan 23, 2015 | 120.46 | 120.63 | 119.12 | 119.20 | 3,094,761 | -1.36(-1.13%) |
Jan 22, 2015 | 118.65 | 120.64 | 117.83 | 120.56 | 3,062,616 | +2.43(+2.06%) |
Jan 21, 2015 | 117.49 | 118.73 | 117.03 | 118.13 | 2,198,328 | +0.44(+0.37%) |
Jan 20, 2015 | 118.26 | 118.75 | 116.33 | 117.69 | 2,883,718 | -0.04(-0.04%) |
Jan 16, 2015 | 116.18 | 117.87 | 115.62 | 117.74 | 3,233,037 | +1.70(+1.47%) |
Jan 15, 2015 | 116.17 | 117.33 | 115.82 | 116.04 | 2,588,721 | -0.13(-0.11%) |
Jan 14, 2015 | 115.59 | 116.67 | 115.19 | 116.17 | 2,729,245 | -0.57(-0.49%) |
Jan 13, 2015 | 117.90 | 119.47 | 115.88 | 116.73 | 3,724,281 | -0.09(-0.07%) |
Jan 12, 2015 | 118.02 | 118.02 | 116.30 | 116.82 | 2,957,233 | -0.64(-0.54%) |
Jan 09, 2015 | 119.08 | 119.19 | 117.21 | 117.46 | 3,272,791 | -1.46(-1.23%) |
Jan 08, 2015 | 116.76 | 118.97 | 116.66 | 118.92 | 4,329,197 | +2.78(+2.40%) |
Jan 07, 2015 | 116.21 | 116.49 | 115.51 | 116.14 | 4,239,703 | +0.84(+0.73%) |
Jan 06, 2015 | 116.88 | 117.28 | 114.64 | 115.30 | 4,866,796 | -1.24(-1.07%) |
Jan 05, 2015 | 118.46 | 118.93 | 116.34 | 116.55 | 5,077,102 | -2.69(-2.26%) |