Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 134.33 | 134.38 | 133.21 | 133.38 | 582,197 | -2.54(-1.87%) |
Mar 30, 2015 | 135.08 | 136.29 | 134.80 | 135.92 | 507,755 | +0.14(+0.11%) |
Mar 27, 2015 | 135.72 | 135.88 | 135.13 | 135.78 | 249,766 | +1.24(+0.92%) |
Mar 26, 2015 | 134.43 | 135.05 | 134.16 | 134.53 | 345,058 | -0.66(-0.49%) |
Mar 25, 2015 | 136.55 | 136.55 | 135.16 | 135.19 | 349,878 | -0.67(-0.49%) |
Mar 24, 2015 | 136.53 | 136.53 | 135.75 | 135.86 | 323,042 | -0.75(-0.55%) |
Mar 23, 2015 | 136.62 | 137.06 | 136.26 | 136.61 | 511,830 | +2.10(+1.56%) |
Mar 20, 2015 | 134.09 | 134.90 | 133.99 | 134.52 | 432,799 | +2.81(+2.13%) |
Mar 19, 2015 | 131.74 | 132.16 | 131.28 | 131.71 | 330,401 | +0.02(+0.01%) |
Mar 18, 2015 | 130.76 | 131.85 | 130.19 | 131.69 | 487,074 | +2.93(+2.28%) |
Mar 17, 2015 | 128.88 | 129.14 | 128.41 | 128.75 | 868,636 | -0.53(-0.41%) |
Mar 16, 2015 | 129.13 | 129.86 | 128.94 | 129.28 | 288,285 | +1.27(+0.99%) |
Mar 13, 2015 | 127.72 | 128.21 | 127.34 | 128.01 | 418,311 | -1.28(-0.99%) |
Mar 12, 2015 | 128.01 | 129.42 | 128.01 | 129.29 | 333,160 | +3.32(+2.63%) |
Mar 11, 2015 | 126.16 | 126.39 | 125.81 | 125.97 | 236,932 | +0.29(+0.23%) |
Mar 10, 2015 | 126.11 | 126.33 | 125.59 | 125.68 | 235,018 | -1.60(-1.26%) |
Mar 09, 2015 | 127.38 | 127.52 | 126.85 | 127.28 | 185,176 | +0.47(+0.37%) |
Mar 06, 2015 | 127.21 | 127.83 | 126.63 | 126.81 | 196,506 | -0.01(-0.01%) |
Mar 05, 2015 | 126.87 | 127.31 | 126.58 | 126.82 | 247,714 | -0.58(-0.46%) |
Mar 04, 2015 | 127.29 | 127.46 | 126.35 | 127.40 | 218,650 | +0.11(+0.09%) |
Mar 03, 2015 | 127.26 | 127.70 | 126.98 | 127.29 | 222,119 | -0.44(-0.35%) |
Mar 02, 2015 | 127.14 | 127.85 | 127.14 | 127.73 | 270,677 | +0.47(+0.37%) |
Feb 27, 2015 | 127.24 | 127.66 | 127.24 | 127.26 | 233,938 | -1.34(-1.05%) |
Feb 26, 2015 | 128.68 | 129.22 | 128.44 | 128.60 | 274,489 | -0.07(-0.05%) |
Feb 25, 2015 | 128.60 | 128.92 | 128.22 | 128.67 | 251,941 | -1.38(-1.06%) |
Feb 24, 2015 | 129.35 | 130.39 | 129.02 | 130.05 | 356,328 | +1.28(+0.99%) |
Feb 23, 2015 | 128.70 | 128.98 | 128.23 | 128.77 | 212,493 | +0.08(+0.06%) |
Feb 20, 2015 | 127.79 | 128.78 | 127.72 | 128.70 | 255,120 | +1.52(+1.20%) |
Feb 19, 2015 | 126.44 | 127.37 | 126.33 | 127.17 | 232,520 | +1.05(+0.83%) |
Feb 18, 2015 | 125.65 | 126.31 | 125.64 | 126.12 | 274,855 | +1.96(+1.58%) |
Feb 17, 2015 | 124.09 | 124.74 | 124.09 | 124.17 | 388,650 | -0.39(-0.31%) |
Feb 13, 2015 | 124.08 | 124.55 | 124.55 | 124.55 | 320,186 | +0.63(+0.51%) |
Feb 12, 2015 | 123.52 | 124.08 | 123.34 | 123.92 | 348,462 | +0.75(+0.61%) |
Feb 11, 2015 | 122.96 | 123.39 | 122.91 | 123.17 | 477,793 | +0.16(+0.13%) |
Feb 10, 2015 | 121.94 | 123.21 | 121.94 | 123.01 | 243,657 | +1.59(+1.31%) |
Feb 09, 2015 | 121.71 | 121.97 | 121.23 | 121.42 | 197,838 | -0.39(-0.32%) |
Feb 06, 2015 | 121.99 | 122.67 | 121.62 | 121.81 | 409,402 | -2.04(-1.65%) |
Feb 05, 2015 | 123.13 | 124.02 | 122.94 | 123.85 | 476,731 | -0.88(-0.71%) |
Feb 04, 2015 | 124.28 | 126.20 | 124.28 | 124.73 | 501,380 | +1.48(+1.20%) |
Feb 03, 2015 | 121.79 | 123.31 | 121.67 | 123.24 | 487,177 | +0.01(+0.01%) |
Feb 02, 2015 | 122.30 | 123.27 | 121.94 | 123.23 | 298,037 | +2.11(+1.74%) |
Jan 30, 2015 | 121.73 | 122.19 | 120.98 | 121.13 | 291,364 | -3.10(-2.50%) |
Jan 29, 2015 | 123.60 | 124.26 | 123.09 | 124.23 | 438,074 | +1.13(+0.92%) |
Jan 28, 2015 | 124.31 | 124.48 | 122.87 | 123.10 | 323,473 | -0.14(-0.11%) |
Jan 27, 2015 | 123.27 | 123.84 | 123.04 | 123.24 | 321,297 | -0.71(-0.58%) |
Jan 26, 2015 | 123.13 | 124.38 | 123.13 | 123.96 | 372,944 | +2.07(+1.70%) |
Jan 23, 2015 | 122.21 | 122.41 | 121.74 | 121.89 | 311,552 | -0.19(-0.15%) |
Jan 22, 2015 | 121.24 | 122.43 | 120.29 | 122.08 | 250,487 | +1.13(+0.93%) |
Jan 21, 2015 | 120.67 | 121.10 | 120.34 | 120.95 | 645,337 | -0.47(-0.39%) |
Jan 20, 2015 | 121.74 | 122.02 | 121.04 | 121.42 | 464,549 | +0.26(+0.22%) |
Jan 16, 2015 | 120.63 | 121.27 | 120.38 | 121.16 | 469,775 | +1.97(+1.66%) |
Jan 15, 2015 | 120.21 | 120.68 | 119.04 | 119.18 | 330,220 | +0.90(+0.76%) |
Jan 14, 2015 | 117.90 | 118.43 | 117.16 | 118.28 | 387,106 | -0.55(-0.47%) |
Jan 13, 2015 | 119.44 | 120.21 | 118.10 | 118.83 | 268,991 | +0.35(+0.29%) |
Jan 12, 2015 | 118.92 | 120.08 | 117.83 | 118.49 | 326,235 | -0.04(-0.03%) |
Jan 09, 2015 | 120.11 | 120.11 | 118.43 | 118.53 | 159,889 | -1.41(-1.18%) |
Jan 08, 2015 | 118.87 | 120.05 | 118.87 | 119.94 | 530,544 | +2.27(+1.93%) |
Jan 07, 2015 | 118.00 | 118.51 | 117.57 | 117.67 | 410,326 | +2.89(+2.51%) |
Jan 06, 2015 | 116.00 | 116.31 | 113.95 | 114.78 | 303,813 | -1.19(-1.03%) |
Jan 05, 2015 | 116.98 | 117.14 | 115.68 | 115.98 | 255,884 | -2.16(-1.83%) |