Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 117.67 | 118.15 | 117.15 | 117.20 | 3,525,431 | -1.63(-1.37%) |
Mar 30, 2015 | 117.68 | 119.23 | 117.40 | 118.83 | 3,000,806 | +1.93(+1.65%) |
Mar 27, 2015 | 116.14 | 117.20 | 116.05 | 116.90 | 2,803,961 | +0.86(+0.74%) |
Mar 26, 2015 | 115.96 | 116.62 | 115.02 | 116.04 | 4,389,728 | -0.42(-0.36%) |
Mar 25, 2015 | 119.20 | 119.34 | 116.39 | 116.46 | 4,456,442 | -2.46(-2.07%) |
Mar 24, 2015 | 119.04 | 120.18 | 118.25 | 118.92 | 4,033,815 | +0.24(+0.20%) |
Mar 23, 2015 | 119.46 | 119.69 | 118.19 | 118.68 | 4,542,797 | -0.78(-0.65%) |
Mar 20, 2015 | 119.81 | 120.40 | 119.46 | 119.46 | 8,206,972 | +0.08(+0.07%) |
Mar 19, 2015 | 120.04 | 120.31 | 119.04 | 119.38 | 2,880,840 | -0.93(-0.77%) |
Mar 18, 2015 | 119.28 | 120.60 | 117.25 | 120.31 | 5,280,210 | +0.45(+0.38%) |
Mar 17, 2015 | 119.52 | 120.13 | 118.75 | 119.86 | 3,822,816 | -0.21(-0.17%) |
Mar 16, 2015 | 119.25 | 120.16 | 119.03 | 120.07 | 4,674,653 | +1.33(+1.12%) |
Mar 13, 2015 | 120.76 | 121.60 | 117.70 | 118.74 | 7,361,469 | -2.50(-2.06%) |
Mar 12, 2015 | 120.35 | 121.47 | 120.28 | 121.24 | 4,907,836 | +2.90(+2.45%) |
Mar 11, 2015 | 117.78 | 118.91 | 117.37 | 118.34 | 3,742,490 | +0.94(+0.80%) |
Mar 10, 2015 | 120.55 | 120.98 | 117.34 | 117.40 | 5,583,789 | -4.35(-3.57%) |
Mar 09, 2015 | 119.29 | 122.19 | 119.29 | 121.75 | 4,127,954 | +2.32(+1.94%) |
Mar 06, 2015 | 119.40 | 120.36 | 118.88 | 119.43 | 3,663,073 | -1.36(-1.13%) |
Mar 05, 2015 | 121.29 | 121.49 | 120.35 | 120.79 | 1,928,210 | -0.25(-0.21%) |
Mar 04, 2015 | 121.25 | 121.70 | 120.52 | 121.04 | 2,123,219 | -0.66(-0.54%) |
Mar 03, 2015 | 121.98 | 122.89 | 121.23 | 121.70 | 3,187,492 | -1.49(-1.21%) |
Mar 02, 2015 | 121.91 | 123.50 | 121.55 | 123.19 | 2,325,874 | +1.28(+1.05%) |
Feb 27, 2015 | 122.55 | 122.85 | 121.79 | 121.91 | 3,085,284 | -0.76(-0.62%) |
Feb 26, 2015 | 123.32 | 123.55 | 122.15 | 122.67 | 2,498,163 | -0.70(-0.57%) |
Feb 25, 2015 | 123.85 | 124.33 | 122.95 | 123.37 | 2,872,804 | -0.42(-0.34%) |
Feb 24, 2015 | 123.42 | 124.14 | 122.99 | 123.79 | 2,455,405 | +0.07(+0.06%) |
Feb 23, 2015 | 123.63 | 124.16 | 123.07 | 123.72 | 2,737,285 | -0.39(-0.31%) |
Feb 20, 2015 | 122.99 | 124.45 | 122.00 | 124.11 | 4,062,205 | +1.20(+0.98%) |
Feb 19, 2015 | 121.58 | 123.00 | 121.58 | 122.91 | 3,407,031 | +0.92(+0.75%) |
Feb 18, 2015 | 121.32 | 122.66 | 121.01 | 121.99 | 3,473,601 | +0.67(+0.55%) |
Feb 17, 2015 | 121.00 | 121.90 | 120.57 | 121.32 | 3,241,217 | +0.07(+0.06%) |
Feb 13, 2015 | 119.34 | 121.25 | 121.25 | 121.25 | 3,802,100 | +1.66(+1.39%) |
Feb 12, 2015 | 119.17 | 119.96 | 118.82 | 119.59 | 2,896,974 | +0.90(+0.76%) |
Feb 11, 2015 | 118.51 | 119.06 | 117.97 | 118.69 | 2,707,605 | -0.71(-0.59%) |
Feb 10, 2015 | 119.89 | 120.22 | 118.92 | 119.40 | 2,559,971 | +0.08(+0.07%) |
Feb 09, 2015 | 119.44 | 119.94 | 118.91 | 119.32 | 2,552,939 | -0.49(-0.41%) |
Feb 06, 2015 | 120.00 | 121.02 | 119.38 | 119.81 | 2,829,579 | -0.30(-0.25%) |
Feb 05, 2015 | 118.26 | 120.36 | 117.92 | 120.11 | 4,687,296 | +2.32(+1.97%) |
Feb 04, 2015 | 118.75 | 119.00 | 117.45 | 117.79 | 3,204,897 | -1.10(-0.93%) |
Feb 03, 2015 | 117.58 | 119.52 | 116.42 | 118.89 | 4,491,356 | +2.31(+1.98%) |
Feb 02, 2015 | 115.17 | 116.70 | 114.05 | 116.58 | 3,510,377 | +1.80(+1.57%) |
Jan 30, 2015 | 115.02 | 116.23 | 114.63 | 114.78 | 4,623,061 | -1.67(-1.43%) |
Jan 29, 2015 | 116.88 | 117.03 | 114.47 | 116.45 | 6,328,453 | -0.47(-0.40%) |
Jan 28, 2015 | 119.38 | 119.38 | 116.79 | 116.92 | 4,340,284 | -2.24(-1.88%) |
Jan 27, 2015 | 116.50 | 120.36 | 115.01 | 119.16 | 7,328,147 | +0.41(+0.35%) |
Jan 26, 2015 | 119.83 | 119.92 | 118.28 | 118.75 | 5,692,430 | -1.23(-1.03%) |
Jan 23, 2015 | 120.37 | 120.95 | 119.93 | 119.98 | 4,298,407 | -0.47(-0.39%) |
Jan 22, 2015 | 119.76 | 120.67 | 118.76 | 120.45 | 6,562,889 | +1.42(+1.19%) |
Jan 21, 2015 | 117.36 | 119.30 | 117.20 | 119.03 | 7,087,774 | +1.50(+1.28%) |
Jan 20, 2015 | 116.58 | 117.73 | 115.90 | 117.53 | 5,451,323 | +1.38(+1.19%) |
Jan 16, 2015 | 113.19 | 116.34 | 113.16 | 116.15 | 5,773,180 | +2.63(+2.32%) |
Jan 15, 2015 | 113.52 | 114.69 | 113.06 | 113.52 | 3,170,579 | +0.00(+0.00%) |
Jan 14, 2015 | 113.17 | 114.17 | 112.62 | 113.52 | 3,508,767 | -0.82(-0.72%) |
Jan 13, 2015 | 115.53 | 116.84 | 113.50 | 114.34 | 4,196,389 | -0.11(-0.10%) |
Jan 12, 2015 | 114.46 | 114.75 | 113.02 | 114.45 | 5,016,167 | +0.43(+0.38%) |
Jan 09, 2015 | 114.93 | 115.13 | 113.38 | 114.02 | 3,825,098 | -0.63(-0.55%) |
Jan 08, 2015 | 113.92 | 115.00 | 113.30 | 114.65 | 3,899,798 | +1.92(+1.70%) |
Jan 07, 2015 | 112.35 | 113.34 | 112.02 | 112.73 | 3,102,188 | +1.21(+1.09%) |
Jan 06, 2015 | 112.27 | 113.04 | 110.23 | 111.52 | 5,772,247 | -1.60(-1.41%) |
Jan 05, 2015 | 114.55 | 115.46 | 112.84 | 113.12 | 4,750,104 | -1.92(-1.67%) |