Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 127.57 | 128.54 | 127.07 | 127.28 | 2,244,956 | -0.73(-0.57%) |
Mar 30, 2015 | 126.79 | 128.20 | 126.69 | 128.01 | 1,742,242 | +1.59(+1.26%) |
Mar 27, 2015 | 126.20 | 127.05 | 126.04 | 126.42 | 1,582,943 | +0.34(+0.27%) |
Mar 26, 2015 | 125.45 | 126.67 | 125.33 | 126.07 | 1,850,597 | -0.86(-0.68%) |
Mar 25, 2015 | 129.01 | 129.35 | 126.94 | 126.94 | 2,697,944 | -1.72(-1.34%) |
Mar 24, 2015 | 128.50 | 129.58 | 128.45 | 128.66 | 1,948,305 | +0.18(+0.14%) |
Mar 23, 2015 | 128.67 | 129.01 | 128.29 | 128.49 | 1,983,281 | +0.29(+0.22%) |
Mar 20, 2015 | 127.81 | 128.67 | 127.61 | 128.20 | 6,974,082 | +1.08(+0.85%) |
Mar 19, 2015 | 126.86 | 127.28 | 126.29 | 127.12 | 2,217,337 | +0.32(+0.25%) |
Mar 18, 2015 | 126.02 | 127.39 | 124.55 | 126.81 | 3,301,042 | +0.76(+0.60%) |
Mar 17, 2015 | 125.51 | 126.19 | 124.70 | 126.05 | 2,347,566 | +0.03(+0.03%) |
Mar 16, 2015 | 125.79 | 126.86 | 125.42 | 126.02 | 3,014,539 | +0.60(+0.48%) |
Mar 13, 2015 | 125.26 | 125.95 | 124.47 | 125.42 | 1,749,778 | -0.13(-0.11%) |
Mar 12, 2015 | 124.66 | 125.72 | 123.84 | 125.55 | 1,861,549 | +1.71(+1.38%) |
Mar 11, 2015 | 124.62 | 125.17 | 123.79 | 123.84 | 2,064,231 | -0.64(-0.51%) |
Mar 10, 2015 | 125.81 | 126.15 | 124.47 | 124.48 | 2,533,018 | -2.12(-1.67%) |
Mar 09, 2015 | 125.85 | 126.86 | 125.64 | 126.59 | 2,056,515 | +0.95(+0.76%) |
Mar 06, 2015 | 125.43 | 126.15 | 124.49 | 125.64 | 3,588,497 | -1.36(-1.07%) |
Mar 05, 2015 | 126.67 | 127.49 | 125.18 | 127.01 | 5,320,201 | +3.36(+2.72%) |
Mar 04, 2015 | 124.21 | 123.81 | 122.71 | 123.65 | 2,628,015 | -0.17(-0.14%) |
Mar 03, 2015 | 124.29 | 124.46 | 123.25 | 123.81 | 1,801,340 | -0.48(-0.39%) |
Mar 02, 2015 | 123.77 | 124.75 | 123.77 | 124.29 | 2,509,707 | +0.82(+0.67%) |
Feb 27, 2015 | 123.97 | 123.97 | 122.52 | 123.47 | 3,613,840 | +0.26(+0.21%) |
Feb 26, 2015 | 123.56 | 124.02 | 122.83 | 123.21 | 2,252,475 | -0.70(-0.56%) |
Feb 25, 2015 | 124.09 | 124.85 | 123.66 | 123.91 | 1,908,867 | -0.61(-0.49%) |
Feb 24, 2015 | 125.50 | 125.52 | 124.34 | 124.52 | 2,194,218 | -0.15(-0.12%) |
Feb 23, 2015 | 124.34 | 124.73 | 123.53 | 124.67 | 1,888,929 | +0.72(+0.58%) |
Feb 20, 2015 | 123.23 | 124.17 | 122.58 | 123.95 | 1,900,196 | +0.73(+0.59%) |
Feb 19, 2015 | 123.42 | 123.93 | 123.05 | 123.22 | 1,516,043 | -0.47(-0.38%) |
Feb 18, 2015 | 123.64 | 123.91 | 123.11 | 123.70 | 1,834,137 | -0.25(-0.20%) |
Feb 17, 2015 | 123.50 | 124.02 | 122.38 | 123.95 | 1,834,773 | +0.36(+0.29%) |
Feb 13, 2015 | 124.54 | 123.59 | 123.59 | 123.59 | 2,293,385 | -0.55(-0.45%) |
Feb 12, 2015 | 124.35 | 124.67 | 123.39 | 124.14 | 2,037,936 | +0.25(+0.20%) |
Feb 11, 2015 | 124.67 | 124.75 | 123.12 | 123.89 | 2,731,454 | -0.34(-0.27%) |
Feb 10, 2015 | 124.04 | 124.45 | 123.21 | 124.23 | 2,032,089 | +0.57(+0.46%) |
Feb 09, 2015 | 124.63 | 125.02 | 123.06 | 123.66 | 3,268,152 | -0.97(-0.78%) |
Feb 06, 2015 | 125.06 | 125.68 | 124.18 | 124.63 | 3,492,677 | -0.33(-0.26%) |
Feb 05, 2015 | 125.30 | 126.64 | 123.64 | 124.96 | 8,333,859 | -1.53(-1.21%) |
Feb 04, 2015 | 123.38 | 127.25 | 123.37 | 126.49 | 13,564,768 | +1.76(+1.41%) |
Feb 03, 2015 | 118.74 | 124.85 | 117.45 | 124.73 | 12,698,502 | +6.29(+5.31%) |
Feb 02, 2015 | 116.82 | 118.63 | 113.68 | 118.44 | 5,913,252 | +2.44(+2.11%) |
Jan 30, 2015 | 116.08 | 116.66 | 115.92 | 116.00 | 6,371,559 | +1.91(+1.67%) |
Jan 29, 2015 | 113.71 | 114.14 | 112.69 | 114.10 | 2,308,550 | +0.83(+0.73%) |
Jan 28, 2015 | 114.88 | 115.56 | 113.22 | 113.27 | 2,486,137 | -1.11(-0.97%) |
Jan 27, 2015 | 115.81 | 115.85 | 114.28 | 114.38 | 2,202,136 | -1.55(-1.34%) |
Jan 26, 2015 | 114.92 | 116.05 | 114.85 | 115.93 | 1,828,265 | +0.69(+0.60%) |
Jan 23, 2015 | 114.87 | 115.45 | 114.28 | 115.24 | 2,095,987 | +0.63(+0.55%) |
Jan 22, 2015 | 113.17 | 114.62 | 112.27 | 114.61 | 2,338,972 | +1.73(+1.53%) |
Jan 21, 2015 | 112.64 | 113.33 | 112.26 | 112.88 | 2,074,274 | -0.19(-0.17%) |
Jan 20, 2015 | 114.16 | 114.61 | 112.25 | 113.07 | 2,263,862 | -0.28(-0.24%) |
Jan 16, 2015 | 112.80 | 113.55 | 112.13 | 113.35 | 2,200,027 | +0.33(+0.29%) |
Jan 15, 2015 | 113.54 | 113.72 | 112.46 | 113.02 | 2,243,255 | +0.00(+0.00%) |
Jan 14, 2015 | 113.58 | 113.75 | 112.15 | 113.02 | 2,721,861 | -1.44(-1.26%) |
Jan 13, 2015 | 115.36 | 117.16 | 113.89 | 114.46 | 2,712,934 | -1.16(-1.00%) |
Jan 12, 2015 | 116.48 | 116.95 | 115.30 | 115.62 | 1,657,414 | -0.65(-0.56%) |
Jan 09, 2015 | 117.21 | 117.67 | 116.19 | 116.27 | 2,128,833 | -1.82(-1.54%) |
Jan 08, 2015 | 118.09 | 118.53 | 117.58 | 118.09 | 3,620,358 | +1.01(+0.86%) |
Jan 07, 2015 | 115.69 | 117.17 | 115.49 | 117.08 | 2,676,432 | +2.00(+1.74%) |
Jan 06, 2015 | 114.07 | 115.96 | 113.45 | 115.08 | 3,929,478 | +1.50(+1.32%) |
Jan 05, 2015 | 114.95 | 115.33 | 113.42 | 113.58 | 2,158,909 | -1.31(-1.14%) |