Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 131.92 | 132.36 | 131.53 | 131.94 | 1,309,224 | -0.43(-0.33%) |
Mar 30, 2015 | 131.34 | 132.63 | 131.32 | 132.38 | 2,792,945 | +1.79(+1.37%) |
Mar 27, 2015 | 129.96 | 130.66 | 129.74 | 130.59 | 689,048 | +0.61(+0.47%) |
Mar 26, 2015 | 129.66 | 130.46 | 129.28 | 129.98 | 1,464,174 | -0.32(-0.25%) |
Mar 25, 2015 | 132.67 | 132.82 | 130.26 | 130.30 | 1,328,801 | -2.14(-1.62%) |
Mar 24, 2015 | 133.02 | 133.04 | 132.44 | 132.45 | 1,698,560 | -0.63(-0.47%) |
Mar 23, 2015 | 133.23 | 133.50 | 133.03 | 133.08 | 2,254,816 | +0.07(+0.05%) |
Mar 20, 2015 | 132.32 | 133.40 | 132.13 | 133.01 | 812,477 | +1.27(+0.97%) |
Mar 19, 2015 | 131.84 | 132.03 | 131.37 | 131.74 | 640,224 | -0.36(-0.27%) |
Mar 18, 2015 | 130.47 | 132.67 | 130.21 | 132.09 | 1,073,947 | +1.31(+1.00%) |
Mar 17, 2015 | 130.13 | 130.86 | 129.98 | 130.78 | 926,549 | +0.28(+0.21%) |
Mar 16, 2015 | 129.56 | 130.61 | 129.47 | 130.51 | 1,228,443 | +1.50(+1.16%) |
Mar 13, 2015 | 129.53 | 129.59 | 128.15 | 129.01 | 1,624,776 | -0.79(-0.61%) |
Mar 12, 2015 | 128.93 | 129.96 | 128.91 | 129.80 | 782,837 | +1.42(+1.11%) |
Mar 11, 2015 | 127.74 | 128.39 | 127.25 | 128.38 | 1,046,022 | +0.93(+0.73%) |
Mar 10, 2015 | 127.95 | 128.13 | 127.37 | 127.44 | 1,186,288 | -1.64(-1.27%) |
Mar 09, 2015 | 128.81 | 129.27 | 128.79 | 129.08 | 972,840 | +0.48(+0.38%) |
Mar 06, 2015 | 129.46 | 129.89 | 128.34 | 128.59 | 855,229 | -1.53(-1.18%) |
Mar 05, 2015 | 130.20 | 130.33 | 129.74 | 130.13 | 1,339,309 | +0.11(+0.09%) |
Mar 04, 2015 | 130.08 | 130.56 | 129.43 | 130.01 | 1,307,167 | -0.54(-0.42%) |
Mar 03, 2015 | 130.86 | 131.03 | 130.02 | 130.56 | 975,944 | -0.66(-0.50%) |
Mar 02, 2015 | 130.29 | 131.25 | 130.25 | 131.22 | 890,084 | +1.01(+0.78%) |
Feb 27, 2015 | 130.59 | 130.87 | 130.20 | 130.20 | 876,065 | -0.59(-0.45%) |
Feb 26, 2015 | 130.97 | 131.09 | 130.33 | 130.79 | 796,938 | -0.24(-0.18%) |
Feb 25, 2015 | 131.03 | 131.40 | 130.74 | 131.03 | 824,605 | -0.16(-0.12%) |
Feb 24, 2015 | 130.96 | 131.27 | 130.59 | 131.19 | 1,069,839 | +0.16(+0.12%) |
Feb 23, 2015 | 130.81 | 131.03 | 130.26 | 131.03 | 923,288 | +0.03(+0.02%) |
Feb 20, 2015 | 129.90 | 131.08 | 129.26 | 131.01 | 1,434,507 | +0.94(+0.73%) |
Feb 19, 2015 | 129.86 | 130.38 | 129.67 | 130.07 | 778,030 | -0.22(-0.17%) |
Feb 18, 2015 | 129.54 | 130.28 | 129.40 | 130.28 | 5,195,677 | +0.42(+0.32%) |
Feb 17, 2015 | 129.77 | 130.07 | 129.25 | 129.87 | 857,916 | +0.08(+0.06%) |
Feb 13, 2015 | 129.11 | 129.79 | 129.79 | 129.79 | 1,598,968 | +0.75(+0.58%) |
Feb 12, 2015 | 128.49 | 129.19 | 128.19 | 129.04 | 1,234,469 | +1.17(+0.91%) |
Feb 11, 2015 | 127.69 | 128.18 | 127.19 | 127.87 | 942,179 | -0.05(-0.04%) |
Feb 10, 2015 | 127.60 | 128.02 | 126.53 | 127.92 | 806,603 | +1.02(+0.81%) |
Feb 09, 2015 | 127.10 | 127.66 | 126.67 | 126.90 | 1,652,537 | -0.62(-0.48%) |
Feb 06, 2015 | 128.14 | 128.33 | 127.08 | 127.51 | 935,669 | -0.47(-0.36%) |
Feb 05, 2015 | 127.17 | 128.05 | 126.90 | 127.98 | 1,165,965 | +1.30(+1.02%) |
Feb 04, 2015 | 126.66 | 127.34 | 126.45 | 126.68 | 1,635,147 | -0.55(-0.43%) |
Feb 03, 2015 | 125.56 | 127.28 | 125.42 | 127.23 | 1,546,438 | +2.25(+1.80%) |
Feb 02, 2015 | 124.35 | 125.02 | 122.54 | 124.98 | 7,728,030 | +1.07(+0.87%) |
Jan 30, 2015 | 124.74 | 125.29 | 123.78 | 123.90 | 3,736,991 | -1.74(-1.38%) |
Jan 29, 2015 | 124.77 | 125.75 | 123.85 | 125.64 | 1,150,293 | +0.93(+0.74%) |
Jan 28, 2015 | 126.96 | 127.14 | 124.42 | 124.72 | 1,302,205 | -1.48(-1.17%) |
Jan 27, 2015 | 125.52 | 126.78 | 125.52 | 126.20 | 1,030,423 | -0.93(-0.73%) |
Jan 26, 2015 | 125.64 | 127.12 | 125.06 | 127.12 | 899,002 | +1.47(+1.17%) |
Jan 23, 2015 | 126.18 | 126.41 | 125.58 | 125.65 | 1,383,417 | -0.58(-0.46%) |
Jan 22, 2015 | 124.76 | 126.26 | 123.64 | 126.23 | 1,374,472 | +2.26(+1.82%) |
Jan 21, 2015 | 122.84 | 124.19 | 122.59 | 123.97 | 1,130,419 | +0.86(+0.70%) |
Jan 20, 2015 | 123.68 | 124.08 | 122.17 | 123.12 | 935,126 | -0.31(-0.25%) |
Jan 16, 2015 | 121.38 | 123.61 | 121.34 | 123.43 | 1,214,190 | +1.63(+1.34%) |
Jan 15, 2015 | 123.58 | 123.74 | 121.65 | 121.80 | 929,300 | -1.38(-1.12%) |
Jan 14, 2015 | 122.03 | 123.25 | 121.70 | 123.18 | 2,195,739 | -0.44(-0.36%) |
Jan 13, 2015 | 124.41 | 125.79 | 122.38 | 123.62 | 1,115,195 | +0.00(+0.00%) |
Jan 12, 2015 | 124.52 | 124.73 | 123.07 | 123.62 | 1,034,661 | -0.76(-0.61%) |
Jan 09, 2015 | 125.63 | 125.63 | 123.98 | 124.38 | 1,416,736 | -1.06(-0.85%) |
Jan 08, 2015 | 124.45 | 125.50 | 124.33 | 125.44 | 1,063,983 | +1.90(+1.54%) |
Jan 07, 2015 | 122.76 | 123.54 | 122.35 | 123.54 | 930,839 | +1.65(+1.36%) |
Jan 06, 2015 | 123.48 | 123.54 | 121.20 | 121.89 | 2,612,993 | -1.37(-1.11%) |
Jan 05, 2015 | 124.30 | 124.80 | 122.94 | 123.25 | 1,364,045 | -1.88(-1.50%) |