Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 113.84 | 114.28 | 113.41 | 113.66 | 4,382,614 | -0.09(-0.08%) |
Mar 30, 2015 | 113.90 | 114.01 | 113.54 | 113.75 | 4,382,158 | -1.31(-1.14%) |
Mar 27, 2015 | 115.14 | 115.36 | 114.46 | 115.06 | 4,921,741 | -0.42(-0.36%) |
Mar 26, 2015 | 115.73 | 115.84 | 115.34 | 115.48 | 5,494,361 | +0.75(+0.65%) |
Mar 25, 2015 | 115.11 | 115.14 | 114.65 | 114.73 | 3,021,282 | +0.16(+0.14%) |
Mar 24, 2015 | 114.35 | 114.65 | 113.82 | 114.57 | 2,978,635 | +0.28(+0.24%) |
Mar 23, 2015 | 113.70 | 114.37 | 113.49 | 114.29 | 4,238,858 | +0.72(+0.63%) |
Mar 20, 2015 | 112.71 | 114.00 | 112.67 | 113.57 | 8,033,444 | +1.28(+1.14%) |
Mar 19, 2015 | 111.85 | 112.58 | 111.58 | 112.29 | 6,537,743 | -0.08(-0.07%) |
Mar 18, 2015 | 110.33 | 112.87 | 110.09 | 112.37 | 12,433,645 | +2.16(+1.96%) |
Mar 17, 2015 | 109.92 | 111.35 | 109.77 | 110.21 | 8,919,564 | -0.60(-0.54%) |
Mar 16, 2015 | 111.09 | 111.20 | 110.42 | 110.81 | 3,263,855 | -0.07(-0.06%) |
Mar 13, 2015 | 111.10 | 111.28 | 110.51 | 110.88 | 4,557,576 | +0.16(+0.14%) |
Mar 12, 2015 | 111.15 | 111.20 | 110.25 | 110.72 | 6,631,119 | -0.03(-0.03%) |
Mar 11, 2015 | 111.23 | 111.25 | 110.16 | 110.75 | 6,549,515 | -0.67(-0.60%) |
Mar 10, 2015 | 112.09 | 112.35 | 111.22 | 111.42 | 7,018,496 | -0.55(-0.49%) |
Mar 09, 2015 | 112.42 | 112.62 | 111.95 | 111.97 | 5,530,512 | +0.11(+0.10%) |
Mar 06, 2015 | 113.17 | 113.26 | 111.70 | 111.86 | 11,190,846 | -3.14(-2.73%) |
Mar 05, 2015 | 115.43 | 116.12 | 114.84 | 115.00 | 5,871,897 | -0.11(-0.10%) |
Mar 04, 2015 | 115.70 | 115.47 | 115.02 | 115.11 | 4,762,213 | -0.36(-0.31%) |
Mar 03, 2015 | 116.04 | 116.61 | 115.35 | 115.47 | 4,737,119 | -0.21(-0.18%) |
Mar 02, 2015 | 116.50 | 116.64 | 115.62 | 115.68 | 7,991,559 | -0.48(-0.41%) |
Feb 27, 2015 | 116.74 | 117.07 | 116.16 | 116.16 | 8,255,636 | +0.09(+0.08%) |
Feb 26, 2015 | 116.54 | 116.55 | 115.83 | 116.07 | 4,022,585 | +0.37(+0.32%) |
Feb 25, 2015 | 115.83 | 115.89 | 115.33 | 115.70 | 5,032,075 | +0.44(+0.38%) |
Feb 24, 2015 | 115.00 | 115.45 | 114.29 | 115.26 | 7,601,803 | -0.17(-0.15%) |
Feb 23, 2015 | 115.11 | 116.22 | 115.07 | 115.43 | 4,804,943 | +0.15(+0.13%) |
Feb 20, 2015 | 116.10 | 116.45 | 115.05 | 115.28 | 6,681,734 | -0.66(-0.57%) |
Feb 19, 2015 | 116.40 | 116.54 | 115.74 | 115.94 | 6,528,210 | -0.40(-0.34%) |
Feb 18, 2015 | 115.99 | 116.53 | 114.99 | 116.34 | 8,334,304 | +0.33(+0.28%) |
Feb 17, 2015 | 116.40 | 116.54 | 115.58 | 116.01 | 7,219,273 | -1.97(-1.67%) |
Feb 13, 2015 | 118.05 | 117.98 | 117.98 | 117.98 | 4,108,900 | +0.64(+0.55%) |
Feb 12, 2015 | 117.68 | 117.82 | 117.09 | 117.34 | 4,342,704 | +0.27(+0.23%) |
Feb 11, 2015 | 118.49 | 118.57 | 117.00 | 117.07 | 6,777,644 | -1.40(-1.18%) |
Feb 10, 2015 | 118.63 | 119.06 | 118.21 | 118.47 | 4,085,803 | -0.70(-0.59%) |
Feb 09, 2015 | 118.83 | 119.40 | 118.77 | 119.17 | 5,235,996 | +0.53(+0.45%) |
Feb 06, 2015 | 119.15 | 119.52 | 117.95 | 118.64 | 13,206,906 | -3.15(-2.59%) |
Feb 05, 2015 | 120.98 | 121.83 | 120.61 | 121.79 | 6,878,683 | +0.21(+0.17%) |
Feb 04, 2015 | 121.63 | 122.22 | 120.92 | 121.58 | 5,384,958 | +0.53(+0.44%) |
Feb 03, 2015 | 121.74 | 121.76 | 120.56 | 121.05 | 8,252,556 | -1.37(-1.12%) |
Feb 02, 2015 | 121.84 | 123.16 | 121.82 | 122.42 | 8,883,060 | -1.03(-0.83%) |
Jan 30, 2015 | 121.30 | 123.55 | 121.16 | 123.45 | 14,555,862 | +2.69(+2.23%) |
Jan 29, 2015 | 121.99 | 122.29 | 120.26 | 120.76 | 11,997,314 | -2.66(-2.16%) |
Jan 28, 2015 | 123.52 | 123.89 | 122.94 | 123.42 | 8,467,125 | -0.98(-0.79%) |
Jan 27, 2015 | 123.56 | 124.07 | 123.51 | 124.40 | 9,582,992 | +1.41(+1.15%) |
Jan 26, 2015 | 123.33 | 123.34 | 122.52 | 122.99 | 6,758,680 | -1.24(-1.00%) |
Jan 23, 2015 | 124.43 | 124.50 | 123.35 | 124.23 | 6,270,911 | -1.00(-0.80%) |
Jan 22, 2015 | 125.07 | 125.58 | 124.14 | 125.23 | 10,510,716 | +1.00(+0.80%) |
Jan 21, 2015 | 125.18 | 125.34 | 123.37 | 124.23 | 11,081,990 | +0.03(+0.02%) |
Jan 20, 2015 | 123.63 | 124.60 | 123.49 | 124.20 | 14,963,732 | +1.68(+1.37%) |
Jan 16, 2015 | 121.73 | 123.15 | 121.70 | 122.52 | 14,428,223 | +1.58(+1.31%) |
Jan 15, 2015 | 120.41 | 121.69 | 120.34 | 120.94 | 17,680,780 | +2.97(+2.52%) |
Jan 14, 2015 | 119.08 | 119.32 | 118.19 | 117.97 | 7,726,043 | -0.19(-0.16%) |
Jan 13, 2015 | 118.96 | 119.19 | 117.87 | 118.16 | 7,692,015 | -0.40(-0.34%) |
Jan 12, 2015 | 117.46 | 118.71 | 117.32 | 118.56 | 8,316,303 | +1.30(+1.11%) |
Jan 09, 2015 | 116.51 | 117.34 | 116.50 | 117.26 | 7,962,886 | +1.32(+1.14%) |
Jan 08, 2015 | 116.45 | 116.87 | 115.85 | 115.94 | 7,032,639 | -0.49(-0.42%) |
Jan 07, 2015 | 116.47 | 116.88 | 116.17 | 116.43 | 6,433,052 | -0.69(-0.59%) |
Jan 06, 2015 | 116.22 | 117.50 | 115.80 | 117.12 | 11,237,026 | +1.32(+1.14%) |
Jan 05, 2015 | 114.78 | 116.00 | 114.73 | 115.80 | 8,171,938 | +1.72(+1.51%) |