Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 131.47 | 131.47 | 130.00 | 130.00 | 6,667,844 | -1.62(-1.23%) |
Mar 30, 2015 | 130.90 | 132.05 | 130.84 | 131.63 | 5,206,219 | +1.36(+1.05%) |
Mar 27, 2015 | 130.58 | 130.58 | 129.48 | 130.27 | 5,404,699 | +0.31(+0.24%) |
Mar 26, 2015 | 129.95 | 130.58 | 129.27 | 129.95 | 6,202,497 | -0.58(-0.44%) |
Mar 25, 2015 | 132.21 | 132.73 | 130.53 | 130.53 | 6,659,189 | -1.89(-1.42%) |
Mar 24, 2015 | 132.99 | 133.51 | 132.41 | 132.41 | 4,923,909 | -1.05(-0.79%) |
Mar 23, 2015 | 133.51 | 134.88 | 133.36 | 133.46 | 6,103,684 | +0.37(+0.27%) |
Mar 20, 2015 | 132.78 | 133.78 | 132.57 | 133.10 | 9,662,725 | +0.37(+0.28%) |
Mar 19, 2015 | 133.31 | 134.20 | 132.36 | 132.73 | 7,311,533 | -1.62(-1.21%) |
Mar 18, 2015 | 131.94 | 135.48 | 131.58 | 134.35 | 7,297,422 | +1.73(+1.30%) |
Mar 17, 2015 | 132.57 | 133.04 | 131.47 | 132.62 | 6,537,931 | -0.73(-0.55%) |
Mar 16, 2015 | 131.31 | 133.51 | 130.79 | 133.36 | 6,605,021 | +2.15(+1.64%) |
Mar 13, 2015 | 132.47 | 132.89 | 130.00 | 131.21 | 8,646,386 | -1.89(-1.42%) |
Mar 12, 2015 | 132.41 | 133.15 | 131.89 | 133.10 | 5,604,855 | +1.10(+0.83%) |
Mar 11, 2015 | 132.47 | 133.57 | 131.71 | 132.00 | 6,907,582 | +0.11(+0.08%) |
Mar 10, 2015 | 133.62 | 134.35 | 131.89 | 131.89 | 7,143,629 | -2.46(-1.83%) |
Mar 09, 2015 | 133.72 | 134.67 | 133.57 | 134.35 | 6,025,824 | +1.15(+0.87%) |
Mar 06, 2015 | 134.72 | 135.09 | 132.75 | 133.20 | 6,161,613 | -2.10(-1.55%) |
Mar 05, 2015 | 134.25 | 135.30 | 134.04 | 135.30 | 5,414,653 | +0.84(+0.62%) |
Mar 04, 2015 | 134.98 | 135.51 | 133.46 | 134.46 | 5,999,968 | -1.05(-0.77%) |
Mar 03, 2015 | 136.50 | 136.66 | 135.09 | 135.51 | 5,828,303 | -1.31(-0.96%) |
Mar 02, 2015 | 135.61 | 136.87 | 135.45 | 136.82 | 6,184,484 | +0.63(+0.46%) |
Feb 27, 2015 | 135.35 | 137.65 | 134.93 | 136.19 | 9,834,341 | +0.52(+0.39%) |
Feb 26, 2015 | 135.93 | 136.29 | 135.24 | 135.66 | 7,298,856 | -0.10(-0.08%) |
Feb 25, 2015 | 133.36 | 136.55 | 133.31 | 135.77 | 13,017,419 | +2.72(+2.05%) |
Feb 24, 2015 | 131.63 | 133.36 | 131.47 | 133.04 | 8,099,972 | +1.15(+0.87%) |
Feb 23, 2015 | 132.15 | 132.57 | 131.52 | 131.89 | 5,865,508 | -0.21(-0.16%) |
Feb 20, 2015 | 130.37 | 132.13 | 129.95 | 132.10 | 7,612,583 | +1.05(+0.80%) |
Feb 19, 2015 | 131.16 | 132.10 | 130.74 | 131.05 | 6,341,720 | -0.05(-0.04%) |
Feb 18, 2015 | 131.31 | 131.31 | 130.59 | 131.10 | 5,919,705 | +0.42(+0.32%) |
Feb 17, 2015 | 130.43 | 130.90 | 129.70 | 130.69 | 6,930,557 | +0.10(+0.08%) |
Feb 13, 2015 | 129.75 | 130.59 | 130.59 | 130.59 | 6,370,294 | +1.35(+1.04%) |
Feb 12, 2015 | 128.82 | 129.75 | 128.30 | 129.24 | 5,098,612 | +0.62(+0.48%) |
Feb 11, 2015 | 128.30 | 128.87 | 127.73 | 128.61 | 4,709,487 | +0.26(+0.20%) |
Feb 10, 2015 | 128.61 | 128.75 | 127.47 | 128.35 | 5,213,981 | +0.42(+0.33%) |
Feb 09, 2015 | 127.06 | 128.51 | 126.95 | 127.94 | 5,245,779 | +0.62(+0.49%) |
Feb 06, 2015 | 127.42 | 128.51 | 127.06 | 127.31 | 5,290,951 | +0.10(+0.08%) |
Feb 05, 2015 | 125.91 | 127.21 | 125.83 | 127.21 | 4,929,319 | +1.77(+1.41%) |
Feb 04, 2015 | 126.74 | 126.85 | 125.03 | 125.44 | 6,395,942 | -1.61(-1.27%) |
Feb 03, 2015 | 126.12 | 127.35 | 125.96 | 127.06 | 7,264,433 | +1.35(+1.07%) |
Feb 02, 2015 | 124.61 | 125.76 | 124.09 | 125.70 | 7,620,606 | +1.66(+1.34%) |
Jan 30, 2015 | 123.99 | 125.19 | 123.68 | 124.04 | 10,537,260 | -0.99(-0.79%) |
Jan 29, 2015 | 123.78 | 125.65 | 123.47 | 125.03 | 7,785,087 | +1.25(+1.01%) |
Jan 28, 2015 | 127.06 | 127.16 | 123.63 | 123.78 | 9,559,647 | -2.80(-2.22%) |
Jan 27, 2015 | 126.64 | 127.00 | 125.65 | 126.59 | 7,394,819 | -1.09(-0.85%) |
Jan 26, 2015 | 128.35 | 128.46 | 126.69 | 127.68 | 7,544,577 | +0.57(+0.45%) |
Jan 23, 2015 | 126.85 | 129.21 | 126.12 | 127.11 | 12,275,725 | +1.04(+0.82%) |
Jan 22, 2015 | 126.17 | 126.48 | 124.41 | 126.07 | 9,073,452 | +1.25(+1.00%) |
Jan 21, 2015 | 123.73 | 125.03 | 123.11 | 124.82 | 7,243,748 | +0.99(+0.80%) |
Jan 20, 2015 | 123.78 | 123.94 | 122.28 | 123.83 | 8,574,507 | +1.35(+1.10%) |
Jan 16, 2015 | 122.07 | 122.48 | 122.48 | 122.48 | 9,590,031 | +0.05(+0.04%) |
Jan 15, 2015 | 123.47 | 124.46 | 122.33 | 122.43 | 6,061,144 | -1.04(-0.84%) |
Jan 14, 2015 | 122.80 | 123.83 | 121.55 | 123.47 | 8,056,638 | -0.42(-0.33%) |
Jan 13, 2015 | 125.96 | 126.33 | 122.69 | 123.89 | 7,928,451 | -0.62(-0.50%) |
Jan 12, 2015 | 124.98 | 125.34 | 123.42 | 124.51 | 8,241,916 | -0.26(-0.21%) |
Jan 09, 2015 | 127.31 | 127.37 | 124.36 | 124.77 | 8,307,024 | -1.77(-1.39%) |
Jan 08, 2015 | 126.28 | 126.59 | 125.29 | 126.53 | 8,319,597 | +1.50(+1.20%) |
Jan 07, 2015 | 125.70 | 126.64 | 124.51 | 125.03 | 8,403,742 | +0.05(+0.04%) |
Jan 06, 2015 | 127.00 | 127.57 | 124.25 | 124.98 | 12,275,257 | -2.75(-2.15%) |
Jan 05, 2015 | 129.86 | 129.86 | 127.31 | 127.73 | 8,086,848 | -2.39(-1.84%) |