Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 114.88 | 115.46 | 114.11 | 114.94 | 759,835 | -0.32(-0.28%) |
Mar 30, 2015 | 114.13 | 115.39 | 113.22 | 115.26 | 714,494 | +1.39(+1.22%) |
Mar 27, 2015 | 112.72 | 114.20 | 112.01 | 113.87 | 700,353 | +1.64(+1.46%) |
Mar 26, 2015 | 112.07 | 112.92 | 111.07 | 112.23 | 830,864 | -0.67(-0.59%) |
Mar 25, 2015 | 114.93 | 115.55 | 112.89 | 112.90 | 1,246,907 | -2.12(-1.84%) |
Mar 24, 2015 | 115.70 | 116.05 | 114.37 | 115.02 | 1,127,395 | -0.40(-0.35%) |
Mar 23, 2015 | 116.69 | 116.88 | 115.26 | 115.42 | 897,018 | -0.93(-0.80%) |
Mar 20, 2015 | 115.18 | 116.49 | 114.54 | 116.35 | 1,587,814 | +1.79(+1.56%) |
Mar 19, 2015 | 114.80 | 116.16 | 114.50 | 114.56 | 1,034,857 | +0.29(+0.25%) |
Mar 18, 2015 | 112.35 | 114.85 | 111.54 | 114.27 | 853,390 | +1.69(+1.50%) |
Mar 17, 2015 | 112.59 | 113.24 | 111.98 | 112.58 | 566,284 | -0.68(-0.60%) |
Mar 16, 2015 | 113.31 | 113.97 | 112.44 | 113.27 | 983,794 | +0.91(+0.81%) |
Mar 13, 2015 | 113.24 | 113.24 | 111.42 | 112.36 | 1,007,486 | -0.68(-0.60%) |
Mar 12, 2015 | 113.76 | 113.76 | 111.90 | 113.04 | 1,014,901 | +0.14(+0.12%) |
Mar 11, 2015 | 112.59 | 113.37 | 111.75 | 112.90 | 818,505 | +0.61(+0.54%) |
Mar 10, 2015 | 113.90 | 114.22 | 112.29 | 112.29 | 1,111,037 | -2.54(-2.21%) |
Mar 09, 2015 | 115.56 | 115.83 | 112.96 | 114.83 | 1,841,170 | -3.13(-2.65%) |
Mar 06, 2015 | 118.80 | 119.68 | 117.62 | 117.96 | 1,074,792 | -1.26(-1.06%) |
Mar 05, 2015 | 119.73 | 119.97 | 118.98 | 119.22 | 843,829 | -0.02(-0.02%) |
Mar 04, 2015 | 119.28 | 119.55 | 119.01 | 119.24 | 761,478 | +0.23(+0.19%) |
Mar 03, 2015 | 119.31 | 119.31 | 117.70 | 119.01 | 1,052,220 | -0.55(-0.46%) |
Mar 02, 2015 | 118.56 | 119.56 | 117.42 | 119.56 | 651,486 | +1.45(+1.22%) |
Feb 27, 2015 | 119.22 | 120.06 | 118.02 | 118.11 | 665,638 | -0.93(-0.78%) |
Feb 26, 2015 | 119.19 | 120.37 | 118.20 | 119.04 | 663,356 | +0.21(+0.18%) |
Feb 25, 2015 | 119.39 | 120.66 | 118.24 | 118.83 | 919,693 | -0.77(-0.64%) |
Feb 24, 2015 | 118.53 | 119.73 | 118.00 | 119.59 | 741,854 | +1.06(+0.90%) |
Feb 23, 2015 | 119.82 | 119.82 | 117.85 | 118.53 | 671,340 | -0.83(-0.70%) |
Feb 20, 2015 | 117.95 | 119.82 | 117.18 | 119.36 | 739,819 | +1.04(+0.88%) |
Feb 19, 2015 | 117.21 | 118.84 | 116.37 | 118.32 | 672,298 | +0.70(+0.60%) |
Feb 18, 2015 | 116.44 | 118.08 | 115.89 | 117.62 | 892,082 | +1.19(+1.02%) |
Feb 17, 2015 | 116.87 | 117.60 | 115.05 | 116.43 | 894,613 | -0.20(-0.18%) |
Feb 13, 2015 | 115.50 | 116.64 | 116.64 | 116.64 | 778,400 | +1.37(+1.18%) |
Feb 12, 2015 | 114.71 | 115.78 | 114.04 | 115.27 | 1,051,189 | +1.50(+1.32%) |
Feb 11, 2015 | 113.12 | 114.56 | 112.44 | 113.77 | 1,100,740 | +0.91(+0.81%) |
Feb 10, 2015 | 111.20 | 113.31 | 110.53 | 112.86 | 1,150,869 | +2.41(+2.18%) |
Feb 09, 2015 | 111.78 | 112.49 | 110.35 | 110.45 | 831,532 | -1.54(-1.38%) |
Feb 06, 2015 | 111.24 | 112.80 | 110.59 | 111.99 | 1,087,837 | +0.91(+0.82%) |
Feb 05, 2015 | 110.04 | 111.22 | 109.19 | 111.08 | 1,352,060 | +0.98(+0.89%) |
Feb 04, 2015 | 112.18 | 112.62 | 109.72 | 110.10 | 1,627,125 | -2.25(-2.00%) |
Feb 03, 2015 | 112.61 | 113.55 | 110.84 | 112.35 | 1,004,591 | -0.26(-0.23%) |
Feb 02, 2015 | 110.29 | 112.90 | 110.10 | 112.61 | 1,311,060 | +0.99(+0.89%) |
Jan 30, 2015 | 113.23 | 114.21 | 111.38 | 111.62 | 1,074,458 | -2.36(-2.07%) |
Jan 29, 2015 | 112.57 | 114.49 | 111.62 | 113.98 | 1,348,680 | +1.14(+1.01%) |
Jan 28, 2015 | 114.67 | 115.14 | 112.84 | 112.84 | 1,895,195 | -0.35(-0.31%) |
Jan 27, 2015 | 112.70 | 114.63 | 112.05 | 113.19 | 1,200,974 | -1.11(-0.97%) |
Jan 26, 2015 | 114.55 | 114.87 | 111.85 | 114.30 | 1,497,592 | -0.55(-0.48%) |
Jan 23, 2015 | 113.15 | 115.30 | 112.50 | 114.85 | 2,107,075 | +1.45(+1.28%) |
Jan 22, 2015 | 108.65 | 114.62 | 108.60 | 113.40 | 9,268,034 | -12.55(-9.96%) |
Jan 21, 2015 | 126.75 | 127.67 | 125.12 | 125.95 | 3,336,833 | -0.30(-0.24%) |
Jan 20, 2015 | 127.26 | 127.30 | 125.20 | 126.25 | 1,019,272 | -0.04(-0.03%) |
Jan 16, 2015 | 124.46 | 126.45 | 123.97 | 126.29 | 790,916 | +2.07(+1.67%) |
Jan 15, 2015 | 126.60 | 127.67 | 124.11 | 124.22 | 869,902 | -1.38(-1.10%) |
Jan 14, 2015 | 125.06 | 126.05 | 122.11 | 125.60 | 1,375,211 | -3.07(-2.39%) |
Jan 13, 2015 | 128.67 | 132.22 | 127.49 | 128.67 | 850,436 | +0.75(+0.59%) |
Jan 12, 2015 | 130.45 | 130.45 | 127.38 | 127.92 | 665,700 | -1.97(-1.52%) |
Jan 09, 2015 | 129.82 | 130.55 | 128.31 | 129.89 | 722,494 | +0.24(+0.19%) |
Jan 08, 2015 | 129.80 | 131.07 | 128.73 | 129.65 | 1,096,842 | +1.30(+1.01%) |
Jan 07, 2015 | 127.55 | 129.43 | 127.26 | 128.35 | 665,940 | +1.62(+1.28%) |
Jan 06, 2015 | 128.00 | 129.47 | 126.69 | 126.73 | 960,494 | -3.03(-2.34%) |
Jan 05, 2015 | 132.19 | 132.99 | 128.97 | 129.76 | 1,355,451 | -0.57(-0.44%) |