Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 112.04 | 112.30 | 112.00 | 112.12 | 637,385 | -0.05(-0.04%) |
Mar 30, 2015 | 112.06 | 112.21 | 111.89 | 112.17 | 397,696 | +0.26(+0.23%) |
Mar 27, 2015 | 111.70 | 111.98 | 111.61 | 111.91 | 480,337 | +0.19(+0.17%) |
Mar 26, 2015 | 112.17 | 112.19 | 111.48 | 111.72 | 527,565 | -0.61(-0.54%) |
Mar 25, 2015 | 112.17 | 112.62 | 112.04 | 112.33 | 674,927 | +0.28(+0.25%) |
Mar 24, 2015 | 112.10 | 112.28 | 111.80 | 112.05 | 893,991 | +0.06(+0.05%) |
Mar 23, 2015 | 111.77 | 112.12 | 111.75 | 111.99 | 561,519 | +0.30(+0.27%) |
Mar 20, 2015 | 111.02 | 111.70 | 111.02 | 111.69 | 582,207 | +1.20(+1.09%) |
Mar 19, 2015 | 110.94 | 111.03 | 110.44 | 110.49 | 836,252 | -0.50(-0.45%) |
Mar 18, 2015 | 109.48 | 111.09 | 109.31 | 110.99 | 628,614 | +1.44(+1.31%) |
Mar 17, 2015 | 109.50 | 109.61 | 109.27 | 109.55 | 447,356 | +0.15(+0.14%) |
Mar 16, 2015 | 109.74 | 109.82 | 109.32 | 109.40 | 1,381,820 | -0.32(-0.29%) |
Mar 13, 2015 | 110.20 | 110.27 | 109.61 | 109.72 | 821,564 | -0.81(-0.73%) |
Mar 12, 2015 | 110.67 | 110.98 | 110.41 | 110.53 | 1,303,502 | +0.13(+0.12%) |
Mar 11, 2015 | 110.08 | 110.44 | 109.95 | 110.40 | 459,964 | +0.19(+0.17%) |
Mar 10, 2015 | 110.29 | 110.31 | 109.87 | 110.21 | 477,954 | -0.43(-0.39%) |
Mar 09, 2015 | 110.72 | 110.84 | 110.64 | 110.64 | 366,328 | -0.08(-0.07%) |
Mar 06, 2015 | 111.09 | 111.34 | 110.64 | 110.72 | 623,599 | -0.75(-0.67%) |
Mar 05, 2015 | 111.52 | 111.66 | 111.29 | 111.47 | 442,345 | -0.01(-0.01%) |
Mar 04, 2015 | 111.97 | 111.92 | 111.43 | 111.48 | 654,659 | -0.44(-0.39%) |
Mar 03, 2015 | 111.94 | 112.07 | 111.73 | 111.92 | 381,078 | +0.20(+0.18%) |
Mar 02, 2015 | 112.23 | 112.28 | 111.70 | 111.72 | 1,097,622 | -0.73(-0.65%) |
Feb 27, 2015 | 112.27 | 112.55 | 112.01 | 112.45 | 350,198 | +0.19(+0.17%) |
Feb 26, 2015 | 112.50 | 112.61 | 112.17 | 112.26 | 613,347 | -0.12(-0.11%) |
Feb 25, 2015 | 112.22 | 112.38 | 112.03 | 112.38 | 587,489 | +0.51(+0.46%) |
Feb 24, 2015 | 111.32 | 111.88 | 111.16 | 111.87 | 592,540 | +0.52(+0.47%) |
Feb 23, 2015 | 111.31 | 111.35 | 110.98 | 111.35 | 649,391 | -0.15(-0.13%) |
Feb 20, 2015 | 111.30 | 111.60 | 111.26 | 111.50 | 401,408 | +0.31(+0.28%) |
Feb 19, 2015 | 111.31 | 111.56 | 111.15 | 111.19 | 343,938 | -0.33(-0.30%) |
Feb 18, 2015 | 111.51 | 111.57 | 111.09 | 111.52 | 303,267 | -0.04(-0.04%) |
Feb 17, 2015 | 111.59 | 111.76 | 111.50 | 111.56 | 761,796 | -0.19(-0.17%) |
Feb 13, 2015 | 111.80 | 111.75 | 111.75 | 111.75 | 539,600 | +0.27(+0.24%) |
Feb 12, 2015 | 111.00 | 111.51 | 110.75 | 111.48 | 2,686,528 | +0.88(+0.80%) |
Feb 11, 2015 | 110.80 | 110.83 | 110.48 | 110.60 | 447,778 | -0.10(-0.09%) |
Feb 10, 2015 | 110.89 | 110.94 | 110.51 | 110.70 | 829,018 | -0.81(-0.73%) |
Feb 09, 2015 | 111.49 | 111.56 | 111.35 | 111.51 | 566,808 | +0.06(+0.05%) |
Feb 06, 2015 | 111.74 | 111.92 | 111.42 | 111.45 | 507,269 | -0.29(-0.26%) |
Feb 05, 2015 | 111.30 | 111.75 | 111.29 | 111.74 | 505,137 | +0.59(+0.53%) |
Feb 04, 2015 | 111.90 | 111.97 | 111.00 | 111.15 | 636,384 | -0.94(-0.84%) |
Feb 03, 2015 | 111.80 | 112.17 | 111.70 | 112.09 | 933,693 | +0.60(+0.54%) |
Feb 02, 2015 | 111.64 | 111.75 | 111.18 | 111.49 | 1,557,780 | -0.27(-0.24%) |
Jan 30, 2015 | 111.85 | 111.94 | 111.47 | 111.76 | 867,829 | +0.10(+0.09%) |
Jan 29, 2015 | 111.75 | 111.76 | 111.43 | 111.66 | 391,768 | +0.15(+0.13%) |
Jan 28, 2015 | 111.41 | 111.84 | 111.20 | 111.51 | 1,036,675 | +0.11(+0.10%) |
Jan 27, 2015 | 110.80 | 111.42 | 110.80 | 111.40 | 602,353 | +0.79(+0.71%) |
Jan 26, 2015 | 111.52 | 111.66 | 110.61 | 110.61 | 1,304,203 | -1.04(-0.93%) |
Jan 23, 2015 | 111.34 | 111.90 | 111.14 | 111.65 | 1,129,209 | +1.30(+1.18%) |
Jan 22, 2015 | 110.39 | 110.77 | 110.18 | 110.35 | 1,794,059 | -0.34(-0.31%) |
Jan 21, 2015 | 110.59 | 110.97 | 110.53 | 110.69 | 1,050,993 | -0.10(-0.09%) |
Jan 20, 2015 | 110.82 | 111.06 | 110.71 | 110.79 | 649,865 | -0.02(-0.02%) |
Jan 16, 2015 | 111.10 | 111.10 | 110.56 | 110.81 | 735,526 | +0.08(+0.07%) |
Jan 15, 2015 | 111.03 | 111.40 | 110.62 | 110.73 | 1,117,820 | +0.15(+0.14%) |
Jan 14, 2015 | 110.46 | 110.69 | 110.01 | 110.58 | 685,546 | +0.83(+0.76%) |
Jan 13, 2015 | 109.61 | 110.06 | 109.48 | 109.75 | 1,375,157 | +0.35(+0.32%) |
Jan 12, 2015 | 109.86 | 109.86 | 109.35 | 109.40 | 420,083 | -0.64(-0.58%) |
Jan 09, 2015 | 109.94 | 110.14 | 109.78 | 110.04 | 606,157 | -0.07(-0.06%) |
Jan 08, 2015 | 110.15 | 110.81 | 110.06 | 110.11 | 831,902 | +0.47(+0.43%) |
Jan 07, 2015 | 109.15 | 109.80 | 108.86 | 109.64 | 1,408,721 | +1.36(+1.26%) |
Jan 06, 2015 | 108.64 | 108.90 | 108.27 | 108.28 | 768,112 | -0.34(-0.31%) |
Jan 05, 2015 | 109.89 | 109.89 | 108.57 | 108.62 | 1,378,452 | -0.70(-0.64%) |