Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 159.37 | 159.55 | 157.38 | 157.38 | 2,562,948 | -2.55(-1.60%) |
Mar 30, 2015 | 158.45 | 160.76 | 158.45 | 159.94 | 2,870,968 | +2.48(+1.57%) |
Mar 27, 2015 | 156.73 | 157.81 | 155.96 | 157.46 | 1,838,730 | +0.69(+0.44%) |
Mar 26, 2015 | 156.17 | 157.38 | 154.91 | 156.77 | 2,838,969 | -0.09(-0.06%) |
Mar 25, 2015 | 159.99 | 160.12 | 156.87 | 156.87 | 3,035,912 | -3.29(-2.05%) |
Mar 24, 2015 | 160.71 | 161.19 | 160.06 | 160.16 | 2,148,750 | -0.57(-0.35%) |
Mar 23, 2015 | 161.82 | 162.63 | 160.73 | 160.73 | 1,899,609 | -0.98(-0.61%) |
Mar 20, 2015 | 159.48 | 162.37 | 159.00 | 161.71 | 4,148,839 | +2.65(+1.66%) |
Mar 19, 2015 | 160.56 | 160.56 | 158.32 | 159.06 | 2,504,508 | -1.97(-1.22%) |
Mar 18, 2015 | 158.81 | 161.63 | 158.41 | 161.03 | 3,332,330 | +1.47(+0.92%) |
Mar 17, 2015 | 159.90 | 160.12 | 158.08 | 159.56 | 2,249,198 | -1.11(-0.69%) |
Mar 16, 2015 | 159.12 | 161.17 | 159.00 | 160.68 | 2,541,125 | +2.14(+1.35%) |
Mar 13, 2015 | 158.14 | 158.87 | 155.87 | 158.53 | 3,696,567 | -0.51(-0.32%) |
Mar 12, 2015 | 155.69 | 159.09 | 155.69 | 159.04 | 3,719,848 | +4.83(+3.13%) |
Mar 11, 2015 | 153.47 | 155.60 | 153.23 | 154.21 | 2,505,816 | +1.23(+0.80%) |
Mar 10, 2015 | 155.39 | 155.85 | 152.98 | 152.98 | 3,306,214 | -4.37(-2.78%) |
Mar 09, 2015 | 156.82 | 158.07 | 156.21 | 157.35 | 2,667,724 | +0.85(+0.55%) |
Mar 06, 2015 | 157.06 | 160.26 | 156.22 | 156.50 | 4,901,089 | -2.65(-1.67%) |
Mar 05, 2015 | 159.19 | 159.69 | 158.31 | 159.15 | 1,582,992 | +0.34(+0.22%) |
Mar 04, 2015 | 159.38 | 159.77 | 158.23 | 158.81 | 1,948,683 | -1.34(-0.84%) |
Mar 03, 2015 | 159.67 | 161.49 | 159.56 | 160.15 | 1,776,644 | -0.44(-0.27%) |
Mar 02, 2015 | 159.09 | 160.69 | 158.90 | 160.58 | 1,981,862 | +1.68(+1.05%) |
Feb 27, 2015 | 160.08 | 161.18 | 158.91 | 158.91 | 3,072,270 | -2.02(-1.25%) |
Feb 26, 2015 | 159.51 | 161.15 | 159.09 | 160.93 | 2,918,928 | +0.90(+0.56%) |
Feb 25, 2015 | 159.88 | 160.63 | 158.97 | 160.02 | 3,325,511 | -0.42(-0.26%) |
Feb 24, 2015 | 158.61 | 161.32 | 158.32 | 160.44 | 3,147,700 | +1.59(+1.00%) |
Feb 23, 2015 | 159.21 | 159.21 | 157.98 | 158.85 | 1,995,765 | -1.00(-0.63%) |
Feb 20, 2015 | 157.21 | 159.96 | 156.12 | 159.85 | 2,776,084 | +2.00(+1.27%) |
Feb 19, 2015 | 156.65 | 158.46 | 156.31 | 157.84 | 1,761,622 | +0.37(+0.23%) |
Feb 18, 2015 | 158.20 | 158.62 | 156.77 | 157.48 | 2,216,711 | -1.13(-0.71%) |
Feb 17, 2015 | 157.57 | 159.11 | 157.18 | 158.60 | 2,543,901 | +0.85(+0.54%) |
Feb 13, 2015 | 158.48 | 157.75 | 157.75 | 157.75 | 3,259,254 | -0.65(-0.41%) |
Feb 12, 2015 | 157.13 | 158.59 | 156.42 | 158.40 | 3,667,162 | +1.78(+1.14%) |
Feb 11, 2015 | 153.64 | 157.08 | 153.37 | 156.63 | 4,887,302 | +2.58(+1.67%) |
Feb 10, 2015 | 153.04 | 154.25 | 152.20 | 154.05 | 3,062,690 | +1.95(+1.28%) |
Feb 09, 2015 | 151.65 | 152.70 | 151.20 | 152.09 | 2,875,709 | -1.01(-0.66%) |
Feb 06, 2015 | 151.95 | 154.10 | 151.19 | 153.10 | 3,894,827 | +2.22(+1.47%) |
Feb 05, 2015 | 149.77 | 151.58 | 149.60 | 150.88 | 2,906,180 | +1.66(+1.11%) |
Feb 04, 2015 | 149.17 | 150.83 | 149.01 | 149.22 | 3,555,217 | -1.22(-0.81%) |
Feb 03, 2015 | 146.91 | 150.64 | 146.83 | 150.44 | 4,512,617 | +3.97(+2.71%) |
Feb 02, 2015 | 144.39 | 146.57 | 143.78 | 146.48 | 3,556,616 | +2.57(+1.79%) |
Jan 30, 2015 | 145.34 | 146.64 | 143.83 | 143.91 | 3,639,006 | -2.99(-2.03%) |
Jan 29, 2015 | 144.55 | 147.15 | 144.46 | 146.89 | 2,900,064 | +2.45(+1.70%) |
Jan 28, 2015 | 148.35 | 148.55 | 144.37 | 144.44 | 3,614,338 | -2.87(-1.95%) |
Jan 27, 2015 | 147.94 | 149.10 | 147.15 | 147.31 | 3,995,057 | -3.28(-2.18%) |
Jan 26, 2015 | 149.17 | 151.07 | 148.62 | 150.59 | 3,278,518 | -0.06(-0.04%) |
Jan 23, 2015 | 151.43 | 152.73 | 150.59 | 150.65 | 3,742,534 | -1.29(-0.85%) |
Jan 22, 2015 | 149.25 | 152.40 | 147.94 | 151.94 | 7,461,813 | +4.08(+2.76%) |
Jan 21, 2015 | 145.69 | 148.90 | 144.25 | 147.86 | 4,476,971 | +1.27(+0.87%) |
Jan 20, 2015 | 148.21 | 148.85 | 145.42 | 146.59 | 4,321,976 | -1.34(-0.90%) |
Jan 16, 2015 | 147.51 | 150.32 | 145.28 | 147.93 | 6,139,082 | -1.05(-0.71%) |
Jan 15, 2015 | 150.43 | 151.58 | 148.15 | 148.98 | 3,767,782 | -1.45(-0.97%) |
Jan 14, 2015 | 151.22 | 152.34 | 148.66 | 150.43 | 6,131,820 | -3.92(-2.54%) |
Jan 13, 2015 | 155.73 | 158.07 | 153.05 | 154.35 | 3,288,897 | -0.12(-0.08%) |
Jan 12, 2015 | 156.38 | 156.53 | 153.67 | 154.47 | 2,492,213 | -1.90(-1.22%) |
Jan 09, 2015 | 158.99 | 159.68 | 156.05 | 156.38 | 2,373,010 | -2.44(-1.54%) |
Jan 08, 2015 | 158.04 | 159.27 | 157.96 | 158.81 | 2,340,120 | +2.50(+1.60%) |
Jan 07, 2015 | 155.96 | 156.91 | 155.06 | 156.32 | 2,272,090 | +2.30(+1.49%) |
Jan 06, 2015 | 157.17 | 157.47 | 153.52 | 154.02 | 4,110,201 | -3.18(-2.02%) |
Jan 05, 2015 | 161.14 | 161.96 | 156.48 | 157.20 | 4,093,408 | -5.07(-3.12%) |