Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 133.97 | 133.99 | 131.95 | 132.07 | 3,381,128 | -2.31(-1.72%) |
Mar 30, 2015 | 132.07 | 134.79 | 131.99 | 134.38 | 4,247,097 | +3.39(+2.59%) |
Mar 27, 2015 | 130.76 | 131.40 | 129.80 | 130.99 | 2,954,724 | +0.60(+0.46%) |
Mar 26, 2015 | 130.09 | 130.99 | 128.45 | 130.39 | 4,121,742 | -0.05(-0.04%) |
Mar 25, 2015 | 133.24 | 133.80 | 130.36 | 130.45 | 4,258,559 | -3.01(-2.26%) |
Mar 24, 2015 | 133.73 | 134.31 | 133.19 | 133.46 | 3,771,651 | -1.02(-0.76%) |
Mar 23, 2015 | 136.39 | 136.39 | 134.48 | 134.48 | 3,442,514 | -1.49(-1.09%) |
Mar 20, 2015 | 136.44 | 136.84 | 135.95 | 135.97 | 5,072,849 | +0.34(+0.25%) |
Mar 19, 2015 | 136.33 | 136.69 | 135.23 | 135.62 | 2,885,168 | -1.42(-1.04%) |
Mar 18, 2015 | 135.56 | 137.28 | 133.86 | 137.05 | 4,606,205 | +1.07(+0.79%) |
Mar 17, 2015 | 134.54 | 136.41 | 134.41 | 135.97 | 3,323,945 | +0.74(+0.55%) |
Mar 16, 2015 | 134.11 | 135.69 | 134.00 | 135.24 | 3,116,563 | +1.85(+1.39%) |
Mar 13, 2015 | 133.67 | 134.11 | 131.82 | 133.39 | 4,056,194 | -0.41(-0.31%) |
Mar 12, 2015 | 133.13 | 134.57 | 133.13 | 133.80 | 3,368,973 | +0.77(+0.58%) |
Mar 11, 2015 | 134.21 | 134.37 | 133.03 | 133.03 | 3,858,229 | -1.10(-0.82%) |
Mar 10, 2015 | 134.91 | 135.64 | 134.13 | 134.13 | 4,362,808 | -2.05(-1.51%) |
Mar 09, 2015 | 134.91 | 136.94 | 134.78 | 136.19 | 3,900,830 | +1.43(+1.06%) |
Mar 06, 2015 | 135.46 | 136.43 | 134.48 | 134.75 | 4,041,007 | -1.19(-0.87%) |
Mar 05, 2015 | 136.28 | 137.27 | 135.80 | 135.94 | 3,780,875 | +0.11(+0.08%) |
Mar 04, 2015 | 136.07 | 136.60 | 136.91 | 135.83 | 5,086,306 | -1.07(-0.78%) |
Mar 03, 2015 | 136.15 | 138.09 | 135.68 | 136.91 | 9,835,684 | +1.56(+1.15%) |
Mar 02, 2015 | 132.75 | 135.66 | 132.66 | 135.35 | 5,252,936 | +2.60(+1.96%) |
Feb 27, 2015 | 132.88 | 133.67 | 132.40 | 132.75 | 4,921,045 | -0.77(-0.58%) |
Feb 26, 2015 | 134.04 | 134.10 | 132.72 | 133.53 | 5,850,946 | -1.13(-0.84%) |
Feb 25, 2015 | 135.79 | 136.18 | 133.89 | 134.65 | 5,454,605 | -1.21(-0.89%) |
Feb 24, 2015 | 135.09 | 136.21 | 134.83 | 135.86 | 4,990,160 | -0.32(-0.23%) |
Feb 23, 2015 | 136.41 | 137.22 | 134.96 | 136.18 | 9,795,005 | -3.14(-2.26%) |
Feb 20, 2015 | 135.35 | 139.78 | 135.35 | 139.32 | 10,642,768 | +4.01(+2.97%) |
Feb 19, 2015 | 132.93 | 135.74 | 132.88 | 135.31 | 4,979,527 | +2.27(+1.71%) |
Feb 18, 2015 | 131.74 | 133.43 | 131.45 | 133.03 | 4,229,512 | +1.10(+0.83%) |
Feb 17, 2015 | 130.88 | 131.97 | 130.70 | 131.93 | 4,116,098 | +0.17(+0.13%) |
Feb 13, 2015 | 130.23 | 131.77 | 131.77 | 131.77 | 3,884,631 | +1.44(+1.11%) |
Feb 12, 2015 | 130.47 | 130.75 | 129.96 | 130.32 | 3,407,558 | +0.15(+0.12%) |
Feb 11, 2015 | 129.81 | 130.58 | 129.44 | 130.17 | 3,717,101 | +0.69(+0.54%) |
Feb 10, 2015 | 129.62 | 130.06 | 129.01 | 129.48 | 4,611,798 | +0.40(+0.31%) |
Feb 09, 2015 | 127.83 | 129.58 | 127.37 | 129.08 | 4,805,649 | -0.37(-0.28%) |
Feb 06, 2015 | 129.99 | 130.22 | 129.18 | 129.44 | 5,029,326 | -0.53(-0.40%) |
Feb 05, 2015 | 128.80 | 130.21 | 128.10 | 129.97 | 4,862,171 | +1.21(+0.94%) |
Feb 04, 2015 | 127.67 | 129.78 | 127.63 | 128.76 | 5,448,766 | -0.10(-0.08%) |
Feb 03, 2015 | 128.02 | 129.44 | 127.85 | 128.87 | 6,835,051 | +0.94(+0.74%) |
Feb 02, 2015 | 125.70 | 128.21 | 125.11 | 127.92 | 7,764,370 | +0.78(+0.61%) |
Jan 30, 2015 | 127.89 | 128.44 | 126.27 | 127.14 | 12,886,834 | -2.11(-1.63%) |
Jan 29, 2015 | 122.18 | 129.66 | 122.12 | 129.25 | 17,331,292 | +7.12(+5.83%) |
Jan 28, 2015 | 119.21 | 124.10 | 118.88 | 122.13 | 16,410,330 | +6.26(+5.40%) |
Jan 27, 2015 | 115.80 | 116.32 | 114.35 | 115.87 | 5,988,487 | -1.39(-1.19%) |
Jan 26, 2015 | 118.07 | 118.29 | 116.79 | 117.26 | 4,459,663 | -0.48(-0.41%) |
Jan 23, 2015 | 118.57 | 118.76 | 117.72 | 117.74 | 4,377,121 | -0.89(-0.75%) |
Jan 22, 2015 | 116.66 | 119.13 | 116.37 | 118.63 | 5,683,678 | +2.83(+2.44%) |
Jan 21, 2015 | 114.46 | 116.21 | 114.20 | 115.81 | 3,314,139 | +1.04(+0.91%) |
Jan 20, 2015 | 114.97 | 115.45 | 113.22 | 114.77 | 3,593,534 | +0.39(+0.34%) |
Jan 16, 2015 | 113.48 | 114.38 | 114.38 | 114.38 | 5,060,011 | +0.56(+0.49%) |
Jan 15, 2015 | 114.03 | 115.30 | 113.44 | 113.82 | 4,461,341 | -0.21(-0.18%) |
Jan 14, 2015 | 112.85 | 114.83 | 112.78 | 114.03 | 4,064,425 | -0.69(-0.60%) |
Jan 13, 2015 | 115.45 | 117.12 | 113.85 | 114.72 | 3,934,673 | +0.26(+0.23%) |
Jan 12, 2015 | 115.66 | 115.68 | 113.66 | 114.46 | 4,053,366 | -0.59(-0.51%) |
Jan 09, 2015 | 115.09 | 115.68 | 114.51 | 115.05 | 3,494,499 | -0.23(-0.20%) |
Jan 08, 2015 | 114.23 | 115.44 | 114.05 | 115.28 | 5,143,845 | +2.00(+1.77%) |
Jan 07, 2015 | 112.60 | 113.67 | 112.58 | 113.27 | 4,085,358 | +1.73(+1.55%) |
Jan 06, 2015 | 112.87 | 113.37 | 110.36 | 111.54 | 5,707,385 | -1.33(-1.18%) |
Jan 05, 2015 | 113.40 | 113.63 | 112.48 | 112.87 | 5,716,384 | -0.79(-0.69%) |