Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 139.70 | 139.85 | 139.51 | 139.85 | 1,099 | -0.09(-0.07%) |
Mar 30, 2015 | 139.41 | 139.95 | 139.17 | 139.95 | 2,460 | +1.97(+1.43%) |
Mar 27, 2015 | 137.98 | 137.98 | 137.98 | 137.98 | 765 | +1.31(+0.96%) |
Mar 26, 2015 | 136.85 | 137.00 | 135.98 | 136.67 | 2,042 | -0.34(-0.25%) |
Mar 25, 2015 | 141.08 | 141.08 | 137.01 | 137.01 | 2,969 | -3.56(-2.53%) |
Mar 24, 2015 | 140.91 | 140.91 | 140.49 | 140.57 | 1,017 | -0.29(-0.21%) |
Mar 23, 2015 | 140.78 | 140.98 | 140.78 | 140.87 | 1,878 | +0.05(+0.04%) |
Mar 20, 2015 | 140.61 | 141.09 | 140.53 | 140.81 | 2,126 | +1.04(+0.75%) |
Mar 19, 2015 | 139.65 | 139.91 | 139.60 | 139.77 | 2,579 | +0.04(+0.03%) |
Mar 18, 2015 | 138.35 | 139.73 | 137.96 | 139.73 | 1,596 | +1.20(+0.87%) |
Mar 17, 2015 | 138.47 | 138.52 | 137.73 | 138.52 | 2,725 | +0.29(+0.21%) |
Mar 16, 2015 | 137.95 | 138.27 | 137.95 | 138.23 | 1,525 | +1.54(+1.13%) |
Mar 13, 2015 | 137.43 | 137.43 | 135.82 | 136.69 | 2,167 | -0.11(-0.08%) |
Mar 12, 2015 | 136.97 | 137.19 | 136.80 | 136.80 | 1,135 | +1.15(+0.85%) |
Mar 11, 2015 | 134.75 | 135.65 | 134.75 | 135.65 | 1,829 | +0.91(+0.68%) |
Mar 10, 2015 | 134.76 | 135.25 | 134.68 | 134.74 | 2,177 | -1.65(-1.21%) |
Mar 09, 2015 | 135.89 | 136.38 | 135.89 | 136.38 | 863 | +0.67(+0.49%) |
Mar 06, 2015 | 136.78 | 136.78 | 135.71 | 135.71 | 1,311 | -1.39(-1.01%) |
Mar 05, 2015 | 137.25 | 137.25 | 137.10 | 137.10 | 1,828 | +0.01(+0.01%) |
Mar 04, 2015 | 136.96 | 137.23 | 137.31 | 137.09 | 1,533 | -0.22(-0.16%) |
Mar 03, 2015 | 137.19 | 137.57 | 137.19 | 137.31 | 854 | -0.25(-0.18%) |
Mar 02, 2015 | 137.69 | 137.76 | 137.50 | 137.56 | 1,784 | +0.09(+0.06%) |
Feb 27, 2015 | 137.74 | 138.27 | 137.48 | 137.48 | 1,335 | -0.74(-0.53%) |
Feb 26, 2015 | 138.29 | 138.36 | 137.95 | 138.21 | 1,886 | +0.35(+0.25%) |
Feb 25, 2015 | 137.73 | 138.15 | 137.41 | 137.87 | 5,676 | +0.42(+0.30%) |
Feb 24, 2015 | 137.47 | 137.47 | 137.19 | 137.45 | 3,451 | +0.30(+0.22%) |
Feb 23, 2015 | 137.52 | 137.70 | 137.04 | 137.15 | 2,603 | -0.18(-0.13%) |
Feb 20, 2015 | 135.69 | 137.33 | 135.69 | 137.33 | 1,171 | +0.58(+0.42%) |
Feb 19, 2015 | 136.78 | 136.99 | 136.67 | 136.75 | 8,582 | +0.61(+0.45%) |
Feb 18, 2015 | 135.69 | 136.14 | 135.69 | 136.14 | 5,600 | +0.37(+0.27%) |
Feb 17, 2015 | 135.71 | 136.31 | 135.49 | 135.77 | 3,564 | +0.22(+0.16%) |
Feb 13, 2015 | 134.59 | 135.55 | 135.55 | 135.55 | 619 | +0.79(+0.58%) |
Feb 12, 2015 | 134.15 | 135.01 | 134.00 | 134.76 | 4,043 | +1.36(+1.02%) |
Feb 11, 2015 | 133.41 | 133.41 | 132.62 | 133.41 | 1,147 | +0.20(+0.15%) |
Feb 10, 2015 | 132.40 | 133.21 | 132.40 | 133.21 | 1,604 | +0.97(+0.73%) |
Feb 09, 2015 | 133.00 | 133.00 | 132.15 | 132.24 | 5,225 | -0.92(-0.69%) |
Feb 06, 2015 | 133.05 | 134.01 | 132.54 | 133.16 | 1,300 | +0.19(+0.14%) |
Feb 05, 2015 | 131.84 | 132.98 | 131.84 | 132.97 | 1,708 | +1.44(+1.09%) |
Feb 04, 2015 | 131.53 | 131.53 | 131.53 | 131.53 | 633 | +0.53(+0.41%) |
Feb 03, 2015 | 130.78 | 131.00 | 130.78 | 131.00 | 1,621 | +2.62(+2.04%) |
Feb 02, 2015 | 127.93 | 128.38 | 127.93 | 128.38 | 1,034 | -0.33(-0.26%) |
Jan 30, 2015 | 129.06 | 129.27 | 128.71 | 128.71 | 1,312 | -2.29(-1.75%) |
Jan 29, 2015 | 130.09 | 131.00 | 128.86 | 131.00 | 2,661 | -0.28(-0.22%) |
Jan 28, 2015 | 131.76 | 131.76 | 131.21 | 131.28 | 1,295 | +0.19(+0.14%) |
Jan 27, 2015 | 131.09 | 131.09 | 131.09 | 131.09 | 703 | -0.43(-0.32%) |
Jan 26, 2015 | 130.68 | 131.71 | 130.68 | 131.52 | 1,387 | +0.67(+0.51%) |
Jan 23, 2015 | 130.80 | 131.07 | 130.69 | 130.85 | 3,670 | +0.53(+0.41%) |
Jan 22, 2015 | 127.53 | 130.32 | 127.53 | 130.32 | 1,846 | +2.46(+1.92%) |
Jan 21, 2015 | 127.89 | 128.81 | 127.86 | 127.86 | 1,916 | -0.24(-0.19%) |
Jan 20, 2015 | 128.47 | 128.47 | 127.23 | 128.10 | 2,486 | -0.50(-0.39%) |
Jan 16, 2015 | 126.00 | 128.60 | 126.00 | 128.60 | 2,447 | +2.23(+1.76%) |
Jan 15, 2015 | 128.87 | 129.14 | 126.37 | 126.37 | 7,933 | -2.27(-1.77%) |
Jan 14, 2015 | 127.82 | 128.69 | 127.82 | 128.65 | 2,043 | +0.15(+0.12%) |
Jan 13, 2015 | 130.33 | 130.92 | 127.92 | 128.50 | 3,199 | -0.33(-0.26%) |
Jan 12, 2015 | 128.90 | 129.20 | 128.83 | 128.83 | 4,030 | -0.50(-0.39%) |
Jan 09, 2015 | 129.88 | 129.88 | 129.33 | 129.33 | 1,621 | -0.75(-0.58%) |
Jan 08, 2015 | 129.91 | 130.08 | 129.74 | 130.08 | 1,354 | +2.53(+1.99%) |
Jan 07, 2015 | 126.94 | 127.72 | 126.62 | 127.55 | 2,460 | +1.47(+1.17%) |
Jan 06, 2015 | 128.43 | 128.43 | 125.59 | 126.07 | 2,071 | -2.19(-1.71%) |
Jan 05, 2015 | 128.59 | 129.45 | 127.62 | 128.26 | 5,364 | -1.72(-1.33%) |