Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 119.54 | 121.82 | 119.54 | 121.39 | 326,753 | +0.84(+0.70%) |
Mar 30, 2015 | 121.40 | 122.00 | 120.08 | 120.55 | 330,474 | -1.17(-0.96%) |
Mar 27, 2015 | 119.86 | 121.76 | 119.59 | 121.72 | 287,655 | +1.53(+1.27%) |
Mar 26, 2015 | 119.89 | 121.23 | 119.32 | 120.19 | 327,425 | +0.30(+0.25%) |
Mar 25, 2015 | 120.99 | 121.96 | 119.42 | 119.89 | 377,760 | -1.22(-1.01%) |
Mar 24, 2015 | 124.45 | 124.90 | 121.08 | 121.11 | 271,331 | -3.06(-2.46%) |
Mar 23, 2015 | 123.53 | 125.23 | 122.96 | 124.17 | 512,685 | +0.83(+0.67%) |
Mar 20, 2015 | 121.97 | 124.04 | 121.58 | 123.33 | 312,773 | +1.66(+1.37%) |
Mar 19, 2015 | 124.42 | 125.13 | 121.56 | 121.67 | 422,664 | -3.34(-2.67%) |
Mar 18, 2015 | 123.25 | 126.19 | 122.64 | 125.01 | 738,806 | -1.37(-1.08%) |
Mar 17, 2015 | 125.70 | 126.71 | 124.31 | 126.37 | 563,589 | +0.56(+0.45%) |
Mar 16, 2015 | 124.27 | 125.97 | 123.50 | 125.81 | 401,487 | +1.37(+1.10%) |
Mar 13, 2015 | 125.40 | 127.03 | 123.31 | 124.44 | 677,914 | -2.16(-1.70%) |
Mar 12, 2015 | 124.88 | 126.88 | 123.61 | 126.60 | 566,106 | +1.37(+1.09%) |
Mar 11, 2015 | 123.95 | 125.50 | 122.66 | 125.24 | 624,644 | +2.57(+2.10%) |
Mar 10, 2015 | 122.20 | 123.30 | 121.38 | 122.66 | 625,193 | -1.08(-0.87%) |
Mar 09, 2015 | 128.12 | 128.68 | 122.63 | 123.74 | 982,296 | -4.16(-3.25%) |
Mar 06, 2015 | 129.68 | 131.25 | 127.78 | 127.90 | 661,980 | -2.77(-2.12%) |
Mar 05, 2015 | 129.71 | 132.11 | 128.94 | 130.67 | 498,546 | +0.69(+0.53%) |
Mar 04, 2015 | 131.97 | 132.55 | 129.25 | 129.98 | 574,939 | -2.57(-1.94%) |
Mar 03, 2015 | 131.22 | 132.72 | 130.74 | 132.55 | 447,918 | +0.59(+0.45%) |
Mar 02, 2015 | 129.13 | 132.15 | 128.24 | 131.96 | 564,279 | +2.31(+1.78%) |
Feb 27, 2015 | 129.24 | 133.69 | 128.47 | 129.65 | 1,464,694 | -0.04(-0.03%) |
Feb 26, 2015 | 136.60 | 136.60 | 127.90 | 129.69 | 1,029,797 | -3.18(-2.39%) |
Feb 25, 2015 | 131.26 | 134.62 | 130.02 | 132.87 | 1,236,152 | +1.71(+1.31%) |
Feb 24, 2015 | 129.96 | 131.22 | 128.90 | 131.16 | 495,766 | +0.92(+0.71%) |
Feb 23, 2015 | 129.12 | 130.99 | 129.12 | 130.24 | 386,108 | +0.63(+0.49%) |
Feb 20, 2015 | 128.68 | 130.18 | 127.37 | 129.60 | 555,898 | +0.41(+0.32%) |
Feb 19, 2015 | 131.29 | 131.68 | 127.13 | 129.19 | 622,824 | -2.09(-1.59%) |
Feb 18, 2015 | 130.56 | 132.44 | 129.57 | 131.27 | 392,727 | +0.75(+0.58%) |
Feb 17, 2015 | 128.10 | 130.52 | 127.16 | 130.52 | 368,320 | +1.84(+1.43%) |
Feb 13, 2015 | 130.00 | 128.68 | 128.68 | 128.68 | 577,819 | -1.93(-1.48%) |
Feb 12, 2015 | 127.79 | 130.89 | 126.61 | 130.61 | 454,607 | +4.06(+3.21%) |
Feb 11, 2015 | 126.54 | 128.28 | 125.66 | 126.55 | 251,281 | -0.50(-0.40%) |
Feb 10, 2015 | 124.53 | 128.06 | 124.24 | 127.06 | 319,001 | +2.73(+2.20%) |
Feb 09, 2015 | 124.63 | 125.63 | 122.47 | 124.33 | 268,709 | -0.52(-0.41%) |
Feb 06, 2015 | 127.54 | 128.36 | 124.26 | 124.84 | 289,409 | -3.42(-2.67%) |
Feb 05, 2015 | 126.72 | 128.47 | 126.72 | 128.26 | 253,614 | +1.78(+1.41%) |
Feb 04, 2015 | 127.41 | 128.31 | 125.83 | 126.48 | 329,504 | -1.31(-1.02%) |
Feb 03, 2015 | 124.50 | 127.96 | 123.07 | 127.79 | 393,380 | +3.51(+2.83%) |
Feb 02, 2015 | 122.80 | 125.33 | 122.00 | 124.28 | 283,474 | +1.58(+1.29%) |
Jan 30, 2015 | 125.58 | 126.98 | 122.34 | 122.69 | 447,531 | -3.68(-2.91%) |
Jan 29, 2015 | 124.59 | 126.63 | 122.99 | 126.37 | 361,241 | +1.40(+1.12%) |
Jan 28, 2015 | 127.84 | 127.84 | 124.18 | 124.98 | 413,626 | -1.80(-1.42%) |
Jan 27, 2015 | 125.72 | 127.01 | 123.40 | 126.78 | 390,278 | +0.55(+0.44%) |
Jan 26, 2015 | 126.40 | 127.17 | 125.79 | 126.23 | 357,379 | +0.22(+0.17%) |
Jan 23, 2015 | 124.42 | 127.46 | 123.77 | 126.01 | 361,375 | +1.61(+1.30%) |
Jan 22, 2015 | 123.05 | 124.47 | 120.99 | 124.39 | 256,108 | +2.54(+2.08%) |
Jan 21, 2015 | 120.54 | 124.55 | 120.54 | 121.86 | 388,687 | +0.61(+0.50%) |
Jan 20, 2015 | 118.77 | 121.96 | 116.79 | 121.25 | 478,843 | +3.13(+2.65%) |
Jan 16, 2015 | 116.55 | 119.48 | 115.89 | 118.12 | 400,607 | +2.41(+2.08%) |
Jan 15, 2015 | 118.03 | 118.05 | 115.68 | 115.71 | 406,359 | -1.62(-1.38%) |
Jan 14, 2015 | 117.18 | 118.93 | 115.54 | 117.34 | 473,063 | -1.44(-1.21%) |
Jan 13, 2015 | 120.69 | 121.99 | 117.09 | 118.77 | 330,243 | -0.30(-0.25%) |
Jan 12, 2015 | 121.34 | 121.61 | 118.80 | 119.07 | 303,340 | -1.99(-1.64%) |
Jan 09, 2015 | 122.82 | 123.11 | 120.06 | 121.06 | 158,103 | -1.36(-1.11%) |
Jan 08, 2015 | 121.87 | 124.38 | 121.31 | 122.42 | 374,191 | +1.80(+1.49%) |
Jan 07, 2015 | 122.07 | 123.04 | 120.09 | 120.61 | 229,545 | -0.24(-0.20%) |
Jan 06, 2015 | 123.67 | 125.07 | 120.14 | 120.85 | 236,295 | -2.20(-1.79%) |
Jan 05, 2015 | 123.60 | 124.54 | 121.52 | 123.05 | 339,022 | -1.53(-1.23%) |