Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 142.15 | 142.68 | 141.60 | 142.06 | 712,375 | -0.77(-0.54%) |
Mar 30, 2015 | 141.47 | 142.96 | 141.45 | 142.82 | 1,011,469 | +2.17(+1.55%) |
Mar 27, 2015 | 139.32 | 140.82 | 138.94 | 140.65 | 1,288,065 | +1.34(+0.96%) |
Mar 26, 2015 | 138.72 | 140.14 | 138.26 | 139.31 | 1,223,369 | -0.22(-0.16%) |
Mar 25, 2015 | 143.70 | 143.84 | 139.33 | 139.53 | 1,063,224 | -4.06(-2.83%) |
Mar 24, 2015 | 143.69 | 144.43 | 143.39 | 143.60 | 1,037,047 | -0.10(-0.07%) |
Mar 23, 2015 | 143.99 | 144.14 | 143.49 | 143.70 | 583,959 | -0.33(-0.23%) |
Mar 20, 2015 | 144.16 | 144.43 | 143.66 | 144.03 | 1,038,176 | +0.76(+0.53%) |
Mar 19, 2015 | 142.15 | 143.37 | 142.15 | 143.27 | 906,977 | +0.80(+0.56%) |
Mar 18, 2015 | 141.08 | 143.10 | 140.46 | 142.47 | 817,967 | +1.09(+0.77%) |
Mar 17, 2015 | 140.52 | 141.60 | 140.42 | 141.38 | 641,073 | +0.34(+0.24%) |
Mar 16, 2015 | 140.57 | 141.25 | 140.28 | 141.04 | 385,907 | +1.09(+0.78%) |
Mar 13, 2015 | 140.26 | 140.90 | 138.51 | 139.96 | 457,193 | -0.47(-0.33%) |
Mar 12, 2015 | 139.24 | 140.57 | 139.05 | 140.43 | 565,369 | +1.98(+1.43%) |
Mar 11, 2015 | 137.93 | 138.56 | 137.13 | 138.44 | 606,744 | +0.85(+0.62%) |
Mar 10, 2015 | 137.72 | 138.15 | 136.93 | 137.59 | 474,959 | -1.55(-1.12%) |
Mar 09, 2015 | 138.97 | 139.49 | 138.42 | 139.14 | 570,190 | +0.53(+0.38%) |
Mar 06, 2015 | 139.76 | 140.32 | 138.37 | 138.61 | 544,941 | -1.83(-1.31%) |
Mar 05, 2015 | 139.84 | 140.65 | 139.48 | 140.44 | 597,816 | +0.75(+0.54%) |
Mar 04, 2015 | 139.16 | 140.05 | 138.37 | 139.70 | 612,117 | -0.09(-0.07%) |
Mar 03, 2015 | 140.38 | 140.48 | 139.14 | 139.79 | 762,346 | -1.01(-0.72%) |
Mar 02, 2015 | 139.54 | 140.91 | 139.41 | 140.80 | 1,415,961 | +1.26(+0.91%) |
Feb 27, 2015 | 140.44 | 140.61 | 139.54 | 139.54 | 919,216 | -0.97(-0.69%) |
Feb 26, 2015 | 139.63 | 140.57 | 139.28 | 140.51 | 799,217 | +0.65(+0.46%) |
Feb 25, 2015 | 139.33 | 139.96 | 138.99 | 139.86 | 536,007 | +0.52(+0.38%) |
Feb 24, 2015 | 139.24 | 139.57 | 138.69 | 139.34 | 623,746 | +0.18(+0.13%) |
Feb 23, 2015 | 138.77 | 139.26 | 138.03 | 139.16 | 370,891 | +0.09(+0.07%) |
Feb 20, 2015 | 138.44 | 139.37 | 137.32 | 139.07 | 655,064 | +0.39(+0.28%) |
Feb 19, 2015 | 137.94 | 138.99 | 137.89 | 138.68 | 485,332 | +0.41(+0.30%) |
Feb 18, 2015 | 137.42 | 138.32 | 137.09 | 138.26 | 455,109 | +0.36(+0.26%) |
Feb 17, 2015 | 137.67 | 138.05 | 137.03 | 137.91 | 524,607 | +0.60(+0.44%) |
Feb 13, 2015 | 136.59 | 137.31 | 137.31 | 137.31 | 767,572 | +1.03(+0.76%) |
Feb 12, 2015 | 135.53 | 136.43 | 135.06 | 136.28 | 575,842 | +1.53(+1.14%) |
Feb 11, 2015 | 134.40 | 135.19 | 133.64 | 134.75 | 717,718 | +0.08(+0.06%) |
Feb 10, 2015 | 134.06 | 134.92 | 132.80 | 134.67 | 1,265,864 | +1.30(+0.97%) |
Feb 09, 2015 | 133.91 | 134.87 | 133.18 | 133.37 | 665,577 | -0.99(-0.74%) |
Feb 06, 2015 | 134.47 | 135.58 | 133.79 | 134.36 | 708,239 | -0.11(-0.08%) |
Feb 05, 2015 | 133.26 | 134.76 | 133.00 | 134.47 | 894,154 | +1.87(+1.41%) |
Feb 04, 2015 | 132.46 | 133.42 | 132.01 | 132.60 | 432,203 | -0.38(-0.29%) |
Feb 03, 2015 | 131.78 | 133.18 | 131.49 | 132.99 | 834,712 | +2.02(+1.54%) |
Feb 02, 2015 | 130.57 | 131.08 | 128.40 | 130.97 | 844,377 | +0.82(+0.63%) |
Jan 30, 2015 | 131.98 | 132.67 | 130.07 | 130.15 | 945,239 | -2.84(-2.14%) |
Jan 29, 2015 | 131.53 | 133.03 | 130.51 | 132.99 | 987,040 | +1.80(+1.37%) |
Jan 28, 2015 | 134.18 | 134.50 | 130.86 | 131.19 | 821,609 | -2.09(-1.57%) |
Jan 27, 2015 | 132.19 | 134.09 | 131.87 | 133.29 | 971,962 | -0.64(-0.47%) |
Jan 26, 2015 | 132.44 | 133.92 | 131.42 | 133.92 | 801,803 | +1.44(+1.09%) |
Jan 23, 2015 | 132.08 | 133.11 | 131.62 | 132.48 | 1,199,608 | +0.41(+0.31%) |
Jan 22, 2015 | 130.63 | 132.12 | 128.43 | 132.07 | 1,124,508 | +2.42(+1.87%) |
Jan 21, 2015 | 129.93 | 131.01 | 129.05 | 129.65 | 946,206 | -0.66(-0.51%) |
Jan 20, 2015 | 130.76 | 130.86 | 128.72 | 130.31 | 1,047,216 | -0.15(-0.11%) |
Jan 16, 2015 | 127.61 | 130.66 | 127.27 | 130.46 | 937,935 | +2.53(+1.98%) |
Jan 15, 2015 | 131.24 | 131.48 | 127.78 | 127.93 | 1,259,323 | -3.01(-2.30%) |
Jan 14, 2015 | 129.70 | 131.27 | 129.61 | 130.94 | 889,986 | -0.50(-0.38%) |
Jan 13, 2015 | 132.50 | 133.91 | 129.76 | 131.44 | 925,792 | -0.02(-0.01%) |
Jan 12, 2015 | 132.26 | 132.55 | 130.45 | 131.46 | 1,119,287 | -0.43(-0.33%) |
Jan 09, 2015 | 132.86 | 132.88 | 131.36 | 131.89 | 930,948 | -0.94(-0.71%) |
Jan 08, 2015 | 131.52 | 132.94 | 131.28 | 132.84 | 715,263 | +2.53(+1.94%) |
Jan 07, 2015 | 129.52 | 130.37 | 128.76 | 130.31 | 1,516,645 | +1.95(+1.52%) |
Jan 06, 2015 | 131.14 | 131.20 | 126.95 | 128.37 | 1,422,052 | -2.37(-1.81%) |
Jan 05, 2015 | 131.57 | 132.37 | 130.01 | 130.73 | 2,735,209 | -1.56(-1.18%) |