Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 127.08 | 128.82 | 126.58 | 126.66 | 2,177,331 | -2.32(-1.80%) |
Mar 30, 2015 | 128.69 | 129.41 | 126.76 | 128.98 | 1,727,111 | +2.24(+1.77%) |
Mar 27, 2015 | 125.55 | 127.88 | 125.03 | 126.74 | 1,906,015 | -0.28(-0.22%) |
Mar 26, 2015 | 127.71 | 129.56 | 126.81 | 127.02 | 3,382,953 | +1.52(+1.21%) |
Mar 25, 2015 | 123.78 | 126.48 | 123.18 | 125.50 | 2,091,396 | +3.14(+2.56%) |
Mar 24, 2015 | 123.38 | 123.83 | 120.81 | 122.36 | 2,229,174 | -0.78(-0.64%) |
Mar 23, 2015 | 126.57 | 127.64 | 123.13 | 123.14 | 1,805,356 | -3.52(-2.78%) |
Mar 20, 2015 | 124.86 | 127.43 | 123.95 | 126.67 | 3,486,879 | +3.73(+3.04%) |
Mar 19, 2015 | 120.43 | 123.27 | 119.86 | 122.94 | 1,992,575 | +0.38(+0.31%) |
Mar 18, 2015 | 120.10 | 124.57 | 118.34 | 122.56 | 3,648,110 | +1.34(+1.11%) |
Mar 17, 2015 | 120.89 | 122.49 | 119.53 | 121.22 | 2,313,835 | -0.37(-0.31%) |
Mar 16, 2015 | 119.37 | 121.68 | 117.62 | 121.59 | 2,437,672 | +1.83(+1.53%) |
Mar 13, 2015 | 117.00 | 120.02 | 116.71 | 119.76 | 3,102,691 | +1.06(+0.89%) |
Mar 12, 2015 | 119.70 | 120.36 | 118.27 | 118.70 | 2,376,187 | +0.10(+0.09%) |
Mar 11, 2015 | 117.80 | 120.00 | 117.20 | 118.60 | 2,022,851 | +0.90(+0.76%) |
Mar 10, 2015 | 117.68 | 120.25 | 117.35 | 117.70 | 2,775,569 | -0.95(-0.80%) |
Mar 09, 2015 | 120.97 | 121.65 | 118.49 | 118.65 | 1,555,819 | -2.29(-1.90%) |
Mar 06, 2015 | 122.36 | 124.28 | 120.43 | 120.94 | 2,519,241 | -3.31(-2.66%) |
Mar 05, 2015 | 125.47 | 126.08 | 124.20 | 124.25 | 3,186,715 | -1.99(-1.58%) |
Mar 04, 2015 | 123.14 | 126.51 | 121.35 | 126.24 | 4,307,887 | +2.72(+2.20%) |
Mar 03, 2015 | 120.22 | 123.26 | 120.16 | 123.52 | 3,355,838 | +3.68(+3.07%) |
Mar 02, 2015 | 117.66 | 120.39 | 116.62 | 119.84 | 1,470,566 | +1.73(+1.46%) |
Feb 27, 2015 | 120.85 | 121.20 | 117.65 | 118.12 | 1,979,616 | -2.72(-2.25%) |
Feb 26, 2015 | 123.45 | 124.24 | 120.04 | 120.84 | 1,987,513 | -3.34(-2.69%) |
Feb 25, 2015 | 121.61 | 125.01 | 121.31 | 124.18 | 1,722,513 | +2.31(+1.89%) |
Feb 24, 2015 | 121.61 | 122.46 | 120.16 | 121.87 | 2,138,236 | +0.91(+0.75%) |
Feb 23, 2015 | 122.79 | 122.79 | 119.02 | 120.97 | 2,484,187 | -1.98(-1.61%) |
Feb 20, 2015 | 123.80 | 124.40 | 122.25 | 122.95 | 2,547,994 | -1.08(-0.87%) |
Feb 19, 2015 | 117.21 | 124.55 | 117.10 | 124.03 | 3,030,621 | +2.49(+2.05%) |
Feb 18, 2015 | 120.33 | 124.89 | 120.33 | 121.55 | 2,597,702 | -0.55(-0.45%) |
Feb 17, 2015 | 120.22 | 122.92 | 119.95 | 122.10 | 2,156,840 | -0.15(-0.12%) |
Feb 13, 2015 | 117.44 | 122.25 | 122.25 | 122.25 | 4,418,006 | +7.52(+6.55%) |
Feb 12, 2015 | 115.72 | 117.70 | 114.47 | 114.73 | 4,760,264 | +0.91(+0.80%) |
Feb 11, 2015 | 111.28 | 117.12 | 110.93 | 113.82 | 7,380,282 | -4.76(-4.02%) |
Feb 10, 2015 | 119.27 | 119.96 | 116.00 | 118.58 | 4,028,461 | -0.77(-0.65%) |
Feb 09, 2015 | 122.35 | 123.65 | 118.95 | 119.36 | 4,571,285 | -1.96(-1.62%) |
Feb 06, 2015 | 123.95 | 124.11 | 119.48 | 121.32 | 3,280,921 | -1.50(-1.22%) |
Feb 05, 2015 | 123.90 | 125.61 | 121.70 | 122.82 | 2,802,224 | +0.84(+0.69%) |
Feb 04, 2015 | 123.27 | 124.58 | 120.32 | 121.98 | 2,929,492 | -3.18(-2.54%) |
Feb 03, 2015 | 124.03 | 126.10 | 122.19 | 125.17 | 4,488,389 | +3.48(+2.86%) |
Feb 02, 2015 | 118.88 | 122.71 | 118.54 | 121.68 | 3,468,085 | +5.10(+4.38%) |
Jan 30, 2015 | 112.74 | 117.57 | 111.96 | 116.58 | 3,114,436 | +3.31(+2.92%) |
Jan 29, 2015 | 113.84 | 113.84 | 109.75 | 113.27 | 2,376,141 | +1.32(+1.18%) |
Jan 28, 2015 | 119.53 | 119.53 | 111.55 | 111.95 | 3,185,974 | -8.19(-6.81%) |
Jan 27, 2015 | 119.13 | 121.29 | 117.99 | 120.13 | 1,865,285 | +0.07(+0.06%) |
Jan 26, 2015 | 118.42 | 120.41 | 116.75 | 120.06 | 1,906,401 | +1.68(+1.42%) |
Jan 23, 2015 | 118.01 | 120.86 | 117.66 | 118.38 | 2,310,780 | +0.31(+0.26%) |
Jan 22, 2015 | 119.43 | 119.64 | 114.62 | 118.07 | 2,213,499 | -0.37(-0.31%) |
Jan 21, 2015 | 115.56 | 119.51 | 114.89 | 118.44 | 1,913,907 | +4.31(+3.77%) |
Jan 20, 2015 | 113.69 | 114.85 | 111.76 | 114.14 | 2,814,191 | -2.00(-1.73%) |
Jan 16, 2015 | 110.65 | 116.74 | 109.88 | 116.14 | 5,273,141 | +6.71(+6.13%) |
Jan 15, 2015 | 110.15 | 114.32 | 109.33 | 109.44 | 3,969,968 | -0.71(-0.65%) |
Jan 14, 2015 | 105.32 | 110.30 | 104.24 | 110.15 | 4,116,247 | +3.36(+3.15%) |
Jan 13, 2015 | 104.73 | 108.74 | 104.58 | 106.79 | 3,939,876 | +2.29(+2.19%) |
Jan 12, 2015 | 108.02 | 108.08 | 103.74 | 104.50 | 3,242,181 | -5.88(-5.33%) |
Jan 09, 2015 | 109.64 | 111.96 | 108.47 | 110.37 | 2,057,330 | +0.86(+0.79%) |
Jan 08, 2015 | 107.93 | 112.49 | 107.34 | 109.51 | 3,216,715 | +2.69(+2.52%) |
Jan 07, 2015 | 109.49 | 110.41 | 106.18 | 106.82 | 3,096,381 | -1.19(-1.10%) |
Jan 06, 2015 | 108.02 | 110.32 | 106.50 | 108.00 | 2,803,972 | -0.29(-0.27%) |
Jan 05, 2015 | 113.53 | 113.87 | 107.99 | 108.29 | 2,918,010 | -7.79(-6.71%) |