Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 124.63 | 126.24 | 124.23 | 124.44 | 389,180 | -0.80(-0.63%) |
Mar 30, 2015 | 123.08 | 125.47 | 122.78 | 125.24 | 230,992 | +2.57(+2.09%) |
Mar 27, 2015 | 121.63 | 123.24 | 121.35 | 122.67 | 188,237 | +0.74(+0.60%) |
Mar 26, 2015 | 121.64 | 122.28 | 120.93 | 121.93 | 245,789 | -0.07(-0.06%) |
Mar 25, 2015 | 123.04 | 123.46 | 122.00 | 122.00 | 312,976 | -1.04(-0.84%) |
Mar 24, 2015 | 125.00 | 125.00 | 122.97 | 123.04 | 257,293 | -1.91(-1.53%) |
Mar 23, 2015 | 126.55 | 126.94 | 124.91 | 124.95 | 364,525 | -1.65(-1.30%) |
Mar 20, 2015 | 127.23 | 127.33 | 126.50 | 126.59 | 447,820 | -0.14(-0.11%) |
Mar 19, 2015 | 126.72 | 127.96 | 125.88 | 126.73 | 177,232 | -0.13(-0.10%) |
Mar 18, 2015 | 125.98 | 127.56 | 125.46 | 126.86 | 334,101 | +0.86(+0.68%) |
Mar 17, 2015 | 124.16 | 127.14 | 123.97 | 125.99 | 329,371 | +1.18(+0.95%) |
Mar 16, 2015 | 124.29 | 125.63 | 124.14 | 124.81 | 223,538 | +1.00(+0.81%) |
Mar 13, 2015 | 123.84 | 124.08 | 122.78 | 123.81 | 221,666 | -0.27(-0.22%) |
Mar 12, 2015 | 123.11 | 124.35 | 122.83 | 124.08 | 383,151 | +1.39(+1.13%) |
Mar 11, 2015 | 123.02 | 124.03 | 122.62 | 122.70 | 253,255 | -0.18(-0.15%) |
Mar 10, 2015 | 124.19 | 124.57 | 122.88 | 122.88 | 190,557 | -2.54(-2.03%) |
Mar 09, 2015 | 125.11 | 126.40 | 125.11 | 125.42 | 260,939 | +0.31(+0.25%) |
Mar 06, 2015 | 125.81 | 126.82 | 124.87 | 125.11 | 229,049 | -1.45(-1.15%) |
Mar 05, 2015 | 127.48 | 127.58 | 126.39 | 126.57 | 234,548 | -0.82(-0.65%) |
Mar 04, 2015 | 127.85 | 127.96 | 127.05 | 127.39 | 292,525 | -0.57(-0.45%) |
Mar 03, 2015 | 127.94 | 128.78 | 126.48 | 127.96 | 355,329 | -0.64(-0.50%) |
Mar 02, 2015 | 128.98 | 129.88 | 128.30 | 128.60 | 464,984 | +0.16(+0.13%) |
Feb 27, 2015 | 131.02 | 131.02 | 128.34 | 128.44 | 319,438 | -2.42(-1.85%) |
Feb 26, 2015 | 131.16 | 132.31 | 130.64 | 130.86 | 333,609 | -0.10(-0.07%) |
Feb 25, 2015 | 130.24 | 131.82 | 129.75 | 130.96 | 321,181 | +0.48(+0.37%) |
Feb 24, 2015 | 130.36 | 131.35 | 130.32 | 130.47 | 190,393 | -0.04(-0.03%) |
Feb 23, 2015 | 131.23 | 131.67 | 130.27 | 130.51 | 207,299 | -0.79(-0.61%) |
Feb 20, 2015 | 130.92 | 131.75 | 129.06 | 131.31 | 332,153 | -0.08(-0.06%) |
Feb 19, 2015 | 131.18 | 132.27 | 130.46 | 131.38 | 308,270 | -0.39(-0.29%) |
Feb 18, 2015 | 130.72 | 133.06 | 130.72 | 131.77 | 347,799 | +0.52(+0.40%) |
Feb 17, 2015 | 128.30 | 131.46 | 127.75 | 131.25 | 373,317 | +2.05(+1.58%) |
Feb 13, 2015 | 128.49 | 129.20 | 129.20 | 129.20 | 382,780 | +0.45(+0.35%) |
Feb 12, 2015 | 126.23 | 129.07 | 125.46 | 128.76 | 456,622 | +3.43(+2.74%) |
Feb 11, 2015 | 122.94 | 127.10 | 121.10 | 125.33 | 786,756 | +3.48(+2.86%) |
Feb 10, 2015 | 116.44 | 121.84 | 114.47 | 121.84 | 743,304 | +5.58(+4.79%) |
Feb 09, 2015 | 118.33 | 119.21 | 116.01 | 116.27 | 522,676 | -2.10(-1.78%) |
Feb 06, 2015 | 120.23 | 120.56 | 118.15 | 118.37 | 210,299 | -1.73(-1.44%) |
Feb 05, 2015 | 118.29 | 120.22 | 117.79 | 120.10 | 176,738 | +2.38(+2.02%) |
Feb 04, 2015 | 117.19 | 118.56 | 116.70 | 117.72 | 212,067 | +0.34(+0.29%) |
Feb 03, 2015 | 115.95 | 117.49 | 115.27 | 117.39 | 220,278 | +2.59(+2.25%) |
Feb 02, 2015 | 111.76 | 115.17 | 110.42 | 114.80 | 302,384 | +3.20(+2.87%) |
Jan 30, 2015 | 111.57 | 113.68 | 111.49 | 111.60 | 263,985 | -0.95(-0.84%) |
Jan 29, 2015 | 111.45 | 113.02 | 110.70 | 112.55 | 266,634 | +1.11(+0.99%) |
Jan 28, 2015 | 113.43 | 113.43 | 111.31 | 111.44 | 176,245 | -1.37(-1.21%) |
Jan 27, 2015 | 113.89 | 114.12 | 112.75 | 112.81 | 200,934 | -2.57(-2.23%) |
Jan 26, 2015 | 114.60 | 115.57 | 113.50 | 115.38 | 134,299 | +0.67(+0.58%) |
Jan 23, 2015 | 114.58 | 115.39 | 114.16 | 114.71 | 220,153 | -0.18(-0.16%) |
Jan 22, 2015 | 112.40 | 114.99 | 111.92 | 114.89 | 242,664 | +2.98(+2.66%) |
Jan 21, 2015 | 111.98 | 113.29 | 110.91 | 111.92 | 266,438 | -1.61(-1.42%) |
Jan 20, 2015 | 114.27 | 114.53 | 111.85 | 113.53 | 179,189 | -0.06(-0.05%) |
Jan 16, 2015 | 111.83 | 113.65 | 111.21 | 113.58 | 205,129 | +1.83(+1.64%) |
Jan 15, 2015 | 112.45 | 112.93 | 110.69 | 111.75 | 166,863 | -0.59(-0.53%) |
Jan 14, 2015 | 111.67 | 112.56 | 111.19 | 112.34 | 170,760 | -0.90(-0.80%) |
Jan 13, 2015 | 113.87 | 116.07 | 112.08 | 113.25 | 236,341 | +0.34(+0.30%) |
Jan 12, 2015 | 116.42 | 116.68 | 112.71 | 112.91 | 240,246 | -3.28(-2.82%) |
Jan 09, 2015 | 115.17 | 116.67 | 114.97 | 116.18 | 319,770 | +0.02(+0.02%) |
Jan 08, 2015 | 115.04 | 116.19 | 114.68 | 116.16 | 378,022 | +2.34(+2.05%) |
Jan 07, 2015 | 114.12 | 114.63 | 112.97 | 113.83 | 281,942 | +0.24(+0.21%) |
Jan 06, 2015 | 114.06 | 114.48 | 112.79 | 113.58 | 353,899 | -0.47(-0.41%) |
Jan 05, 2015 | 117.00 | 117.78 | 113.43 | 114.05 | 368,081 | -3.89(-3.30%) |