Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 142.14 | 142.67 | 141.59 | 142.04 | 712,434 | -0.77(-0.54%) |
Mar 30, 2015 | 141.46 | 142.95 | 141.44 | 142.81 | 1,011,552 | +2.17(+1.55%) |
Mar 27, 2015 | 139.31 | 140.81 | 138.93 | 140.64 | 1,288,172 | +1.34(+0.96%) |
Mar 26, 2015 | 138.71 | 140.13 | 138.25 | 139.30 | 1,223,470 | -0.22(-0.16%) |
Mar 25, 2015 | 143.69 | 143.83 | 139.32 | 139.52 | 1,063,312 | -4.06(-2.83%) |
Mar 24, 2015 | 143.68 | 144.42 | 143.38 | 143.59 | 1,037,133 | -0.10(-0.07%) |
Mar 23, 2015 | 143.98 | 144.13 | 143.47 | 143.69 | 584,007 | -0.33(-0.23%) |
Mar 20, 2015 | 144.15 | 144.42 | 143.65 | 144.01 | 1,038,262 | +0.76(+0.53%) |
Mar 19, 2015 | 142.13 | 143.36 | 142.13 | 143.26 | 907,053 | +0.80(+0.56%) |
Mar 18, 2015 | 141.07 | 143.09 | 140.45 | 142.46 | 818,035 | +1.09(+0.77%) |
Mar 17, 2015 | 140.51 | 141.59 | 140.41 | 141.37 | 641,126 | +0.34(+0.24%) |
Mar 16, 2015 | 140.55 | 141.24 | 140.26 | 141.03 | 385,939 | +1.09(+0.78%) |
Mar 13, 2015 | 140.25 | 140.89 | 138.50 | 139.95 | 457,231 | -0.47(-0.33%) |
Mar 12, 2015 | 139.23 | 140.56 | 139.04 | 140.41 | 565,415 | +1.98(+1.43%) |
Mar 11, 2015 | 137.92 | 138.55 | 137.12 | 138.43 | 606,795 | +0.85(+0.62%) |
Mar 10, 2015 | 137.71 | 138.14 | 136.91 | 137.58 | 474,999 | -1.55(-1.12%) |
Mar 09, 2015 | 138.96 | 139.48 | 138.41 | 139.13 | 570,238 | +0.53(+0.38%) |
Mar 06, 2015 | 139.75 | 140.31 | 138.36 | 138.60 | 544,986 | -1.83(-1.31%) |
Mar 05, 2015 | 139.83 | 140.64 | 139.47 | 140.43 | 597,865 | +0.75(+0.54%) |
Mar 04, 2015 | 139.15 | 140.04 | 138.36 | 139.68 | 612,167 | -0.09(-0.07%) |
Mar 03, 2015 | 140.37 | 140.47 | 139.13 | 139.78 | 762,410 | -1.01(-0.72%) |
Mar 02, 2015 | 139.53 | 140.90 | 139.40 | 140.79 | 1,416,079 | +1.26(+0.91%) |
Feb 27, 2015 | 140.43 | 140.60 | 139.53 | 139.53 | 919,293 | -0.97(-0.69%) |
Feb 26, 2015 | 139.62 | 140.55 | 139.26 | 140.50 | 799,283 | +0.64(+0.46%) |
Feb 25, 2015 | 139.32 | 139.95 | 138.97 | 139.85 | 536,052 | +0.52(+0.38%) |
Feb 24, 2015 | 139.23 | 139.56 | 138.67 | 139.33 | 623,798 | +0.18(+0.13%) |
Feb 23, 2015 | 138.76 | 139.25 | 138.02 | 139.15 | 370,922 | +0.09(+0.07%) |
Feb 20, 2015 | 138.43 | 139.36 | 137.31 | 139.06 | 655,118 | +0.39(+0.28%) |
Feb 19, 2015 | 137.93 | 138.97 | 137.88 | 138.66 | 485,372 | +0.41(+0.30%) |
Feb 18, 2015 | 137.41 | 138.31 | 137.07 | 138.25 | 455,147 | +0.36(+0.26%) |
Feb 17, 2015 | 137.65 | 138.04 | 137.02 | 137.90 | 524,651 | +0.60(+0.44%) |
Feb 13, 2015 | 136.58 | 137.30 | 137.30 | 137.30 | 767,636 | +1.03(+0.76%) |
Feb 12, 2015 | 135.52 | 136.42 | 135.05 | 136.27 | 575,889 | +1.53(+1.14%) |
Feb 11, 2015 | 134.39 | 135.18 | 133.63 | 134.74 | 717,778 | +0.07(+0.06%) |
Feb 10, 2015 | 134.05 | 134.91 | 132.79 | 134.66 | 1,265,969 | +1.30(+0.98%) |
Feb 09, 2015 | 133.90 | 134.86 | 133.17 | 133.36 | 665,633 | -0.99(-0.74%) |
Feb 06, 2015 | 134.46 | 135.57 | 133.78 | 134.35 | 708,298 | -0.11(-0.08%) |
Feb 05, 2015 | 133.25 | 134.75 | 132.99 | 134.46 | 894,228 | +1.87(+1.41%) |
Feb 04, 2015 | 132.44 | 133.41 | 132.00 | 132.59 | 432,238 | -0.38(-0.29%) |
Feb 03, 2015 | 131.77 | 133.16 | 131.48 | 132.98 | 834,781 | +2.02(+1.54%) |
Feb 02, 2015 | 130.56 | 131.07 | 128.39 | 130.96 | 844,447 | +0.82(+0.63%) |
Jan 30, 2015 | 131.97 | 132.66 | 130.06 | 130.13 | 945,317 | -2.84(-2.14%) |
Jan 29, 2015 | 131.52 | 133.02 | 130.50 | 132.98 | 987,122 | +1.80(+1.37%) |
Jan 28, 2015 | 134.16 | 134.49 | 130.85 | 131.18 | 821,677 | -2.09(-1.57%) |
Jan 27, 2015 | 132.18 | 134.08 | 131.85 | 133.28 | 972,043 | -0.64(-0.47%) |
Jan 26, 2015 | 132.43 | 133.91 | 131.41 | 133.91 | 801,869 | +1.44(+1.09%) |
Jan 23, 2015 | 132.07 | 133.10 | 131.61 | 132.47 | 1,199,707 | +0.41(+0.31%) |
Jan 22, 2015 | 130.62 | 132.11 | 128.42 | 132.06 | 1,124,601 | +2.42(+1.87%) |
Jan 21, 2015 | 129.92 | 131.00 | 129.04 | 129.64 | 946,284 | -0.66(-0.51%) |
Jan 20, 2015 | 130.75 | 130.85 | 128.71 | 130.30 | 1,047,303 | -0.15(-0.11%) |
Jan 16, 2015 | 127.60 | 130.65 | 127.26 | 130.45 | 938,013 | +2.53(+1.98%) |
Jan 15, 2015 | 131.23 | 131.47 | 127.77 | 127.92 | 1,259,428 | -3.01(-2.30%) |
Jan 14, 2015 | 129.69 | 131.26 | 129.60 | 130.93 | 890,060 | -0.50(-0.38%) |
Jan 13, 2015 | 132.49 | 133.90 | 129.75 | 131.43 | 925,869 | -0.02(-0.01%) |
Jan 12, 2015 | 132.25 | 132.54 | 130.44 | 131.45 | 1,119,379 | -0.43(-0.33%) |
Jan 09, 2015 | 132.85 | 132.87 | 131.35 | 131.88 | 931,026 | -0.94(-0.71%) |
Jan 08, 2015 | 131.51 | 132.93 | 131.27 | 132.83 | 715,322 | +2.53(+1.94%) |
Jan 07, 2015 | 129.51 | 130.36 | 128.75 | 130.30 | 1,516,770 | +1.94(+1.52%) |
Jan 06, 2015 | 131.12 | 131.19 | 126.94 | 128.36 | 1,422,170 | -2.37(-1.81%) |
Jan 05, 2015 | 131.56 | 132.36 | 130.00 | 130.72 | 2,735,435 | -1.56(-1.18%) |