Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 119.94 | 120.79 | 116.30 | 119.29 | 33,758 | -0.86(-0.71%) |
Mar 30, 2015 | 118.65 | 120.47 | 118.33 | 120.15 | 29,494 | +1.50(+1.26%) |
Mar 27, 2015 | 120.26 | 120.26 | 115.65 | 118.65 | 41,802 | -0.64(-0.54%) |
Mar 26, 2015 | 122.83 | 124.33 | 119.08 | 119.29 | 55,783 | -2.78(-2.28%) |
Mar 25, 2015 | 120.47 | 129.90 | 118.65 | 122.08 | 85,332 | +3.32(+2.79%) |
Mar 24, 2015 | 117.79 | 119.83 | 113.62 | 118.76 | 110,231 | +2.89(+2.50%) |
Mar 23, 2015 | 111.48 | 116.40 | 110.30 | 115.87 | 238,667 | +11.46(+10.97%) |
Mar 20, 2015 | 117.58 | 119.83 | 104.41 | 104.41 | 632,673 | -12.10(-10.39%) |
Mar 19, 2015 | 111.58 | 116.94 | 111.37 | 116.51 | 65,107 | +4.61(+4.12%) |
Mar 18, 2015 | 107.94 | 117.26 | 105.37 | 111.90 | 147,810 | +4.07(+3.77%) |
Mar 17, 2015 | 113.08 | 115.55 | 107.62 | 107.83 | 183,464 | -6.75(-5.89%) |
Mar 16, 2015 | 125.61 | 127.22 | 113.30 | 114.58 | 201,605 | -11.46(-9.09%) |
Mar 13, 2015 | 127.22 | 127.43 | 123.47 | 126.04 | 53,463 | -1.50(-1.18%) |
Mar 12, 2015 | 130.75 | 130.97 | 126.04 | 127.54 | 53,415 | -3.32(-2.54%) |
Mar 11, 2015 | 127.75 | 132.89 | 127.11 | 130.86 | 38,385 | +3.64(+2.86%) |
Mar 10, 2015 | 127.86 | 128.88 | 125.93 | 127.22 | 28,433 | -2.25(-1.74%) |
Mar 09, 2015 | 132.04 | 133.21 | 127.97 | 129.47 | 43,425 | -2.57(-1.95%) |
Mar 06, 2015 | 134.50 | 137.93 | 131.18 | 132.04 | 44,569 | -3.53(-2.61%) |
Mar 05, 2015 | 138.14 | 139.64 | 134.50 | 135.57 | 46,210 | -3.00(-2.16%) |
Mar 04, 2015 | 137.60 | 139.53 | 135.46 | 138.57 | 33,709 | +0.96(+0.70%) |
Mar 03, 2015 | 134.93 | 140.07 | 134.44 | 137.60 | 67,183 | +1.61(+1.18%) |
Mar 02, 2015 | 131.18 | 138.35 | 130.86 | 136.00 | 82,263 | +4.82(+3.67%) |
Feb 27, 2015 | 131.29 | 133.32 | 129.47 | 131.18 | 40,249 | +0.00(+0.00%) |
Feb 26, 2015 | 128.61 | 131.18 | 128.61 | 131.18 | 48,462 | +2.57(+2.00%) |
Feb 25, 2015 | 128.72 | 130.54 | 127.69 | 128.61 | 28,836 | -0.11(-0.08%) |
Feb 24, 2015 | 128.93 | 129.04 | 126.58 | 128.72 | 50,510 | -0.53(-0.41%) |
Feb 23, 2015 | 133.75 | 133.86 | 128.61 | 129.25 | 51,075 | -4.39(-3.29%) |
Feb 20, 2015 | 133.86 | 133.86 | 130.00 | 133.64 | 40,874 | +1.07(+0.81%) |
Feb 19, 2015 | 130.11 | 134.71 | 129.04 | 132.57 | 31,140 | +0.54(+0.41%) |
Feb 18, 2015 | 135.68 | 136.21 | 130.64 | 132.04 | 51,146 | -2.78(-2.07%) |
Feb 17, 2015 | 133.64 | 135.68 | 132.04 | 134.82 | 56,685 | +2.36(+1.78%) |
Feb 13, 2015 | 131.50 | 132.47 | 132.47 | 132.47 | 54,283 | +2.57(+1.98%) |
Feb 12, 2015 | 131.61 | 131.61 | 125.61 | 129.90 | 53,835 | +0.54(+0.41%) |
Feb 11, 2015 | 128.50 | 131.42 | 126.90 | 129.36 | 54,991 | +0.43(+0.33%) |
Feb 10, 2015 | 129.36 | 130.22 | 124.75 | 128.93 | 95,968 | -0.43(-0.33%) |
Feb 09, 2015 | 133.86 | 136.21 | 128.29 | 129.36 | 142,272 | -4.58(-3.42%) |
Feb 06, 2015 | 133.11 | 136.73 | 132.80 | 133.94 | 617,503 | -7.86(-5.54%) |
Feb 05, 2015 | 141.69 | 146.25 | 140.04 | 141.80 | 90,858 | +0.93(+0.66%) |
Feb 04, 2015 | 145.21 | 145.73 | 139.31 | 140.87 | 76,758 | -2.79(-1.94%) |
Feb 03, 2015 | 136.42 | 146.76 | 136.11 | 143.66 | 126,991 | +9.31(+6.93%) |
Feb 02, 2015 | 125.97 | 136.32 | 125.97 | 134.35 | 147,715 | +13.45(+11.12%) |
Jan 30, 2015 | 118.01 | 122.46 | 114.60 | 120.91 | 80,797 | +3.00(+2.54%) |
Jan 29, 2015 | 124.11 | 124.11 | 114.60 | 117.91 | 107,206 | -6.10(-4.92%) |
Jan 28, 2015 | 128.35 | 129.28 | 122.97 | 124.01 | 68,615 | -4.97(-3.85%) |
Jan 27, 2015 | 125.87 | 130.73 | 122.46 | 128.97 | 99,312 | +0.72(+0.56%) |
Jan 26, 2015 | 127.01 | 128.25 | 122.46 | 128.25 | 59,573 | +0.10(+0.08%) |
Jan 23, 2015 | 134.66 | 135.59 | 122.56 | 128.15 | 101,806 | -6.52(-4.84%) |
Jan 22, 2015 | 137.04 | 138.49 | 134.25 | 134.66 | 69,813 | +0.21(+0.15%) |
Jan 21, 2015 | 130.42 | 134.45 | 130.32 | 134.45 | 59,396 | +4.03(+3.09%) |
Jan 20, 2015 | 129.49 | 131.87 | 127.83 | 130.42 | 50,270 | +1.14(+0.88%) |
Jan 16, 2015 | 125.66 | 129.49 | 125.25 | 129.28 | 44,488 | +3.00(+2.37%) |
Jan 15, 2015 | 122.35 | 127.32 | 120.18 | 126.28 | 52,071 | +3.83(+3.13%) |
Jan 14, 2015 | 121.63 | 122.82 | 116.25 | 122.46 | 95,415 | -2.79(-2.23%) |
Jan 13, 2015 | 129.49 | 133.73 | 121.63 | 125.25 | 87,959 | -3.10(-2.42%) |
Jan 12, 2015 | 124.11 | 129.53 | 123.08 | 128.35 | 67,781 | +1.24(+0.98%) |
Jan 09, 2015 | 129.28 | 129.80 | 121.63 | 127.11 | 67,098 | -1.96(-1.52%) |
Jan 08, 2015 | 123.28 | 133.21 | 120.70 | 129.08 | 105,164 | +8.38(+6.94%) |
Jan 07, 2015 | 122.04 | 124.63 | 119.87 | 120.70 | 76,540 | +0.93(+0.78%) |
Jan 06, 2015 | 114.08 | 121.14 | 111.49 | 119.77 | 92,620 | +8.69(+7.82%) |
Jan 05, 2015 | 112.01 | 113.98 | 109.84 | 111.08 | 65,994 | -2.79(-2.45%) |