Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 159.72 | 161.06 | 159.32 | 159.32 | 1,608,311 | -1.52(-0.94%) |
Mar 30, 2015 | 159.75 | 161.86 | 159.36 | 160.84 | 1,336,065 | +2.09(+1.32%) |
Mar 27, 2015 | 157.44 | 159.25 | 157.19 | 158.75 | 1,600,815 | +1.31(+0.83%) |
Mar 26, 2015 | 155.09 | 157.88 | 154.07 | 157.44 | 1,910,486 | +1.21(+0.77%) |
Mar 25, 2015 | 159.62 | 160.14 | 156.22 | 156.23 | 1,704,030 | -3.36(-2.11%) |
Mar 24, 2015 | 158.84 | 160.43 | 157.75 | 159.59 | 1,593,454 | +0.30(+0.19%) |
Mar 23, 2015 | 159.62 | 160.60 | 159.29 | 159.29 | 1,309,605 | -0.67(-0.42%) |
Mar 20, 2015 | 159.40 | 160.17 | 158.31 | 159.96 | 5,016,658 | +1.24(+0.78%) |
Mar 19, 2015 | 158.96 | 159.64 | 157.82 | 158.72 | 1,500,667 | -0.32(-0.20%) |
Mar 18, 2015 | 157.61 | 159.74 | 155.71 | 159.04 | 1,112,692 | +1.52(+0.96%) |
Mar 17, 2015 | 158.16 | 158.57 | 157.03 | 157.53 | 1,193,045 | -1.13(-0.71%) |
Mar 16, 2015 | 155.60 | 158.81 | 155.51 | 158.66 | 1,526,160 | +3.92(+2.54%) |
Mar 13, 2015 | 155.41 | 156.22 | 153.55 | 154.73 | 1,471,861 | -1.31(-0.84%) |
Mar 12, 2015 | 155.07 | 156.18 | 155.07 | 156.04 | 1,334,867 | +1.23(+0.80%) |
Mar 11, 2015 | 155.38 | 155.75 | 154.58 | 154.81 | 1,213,943 | -0.29(-0.19%) |
Mar 10, 2015 | 155.75 | 156.20 | 154.89 | 155.10 | 1,385,755 | -1.70(-1.08%) |
Mar 09, 2015 | 154.98 | 157.39 | 154.81 | 156.80 | 1,130,733 | +1.63(+1.05%) |
Mar 06, 2015 | 155.73 | 155.93 | 154.42 | 155.16 | 1,555,451 | -1.13(-0.72%) |
Mar 05, 2015 | 156.51 | 157.03 | 156.02 | 156.29 | 1,111,239 | +0.10(+0.07%) |
Mar 04, 2015 | 156.77 | 157.06 | 156.95 | 156.19 | 1,084,629 | -0.75(-0.48%) |
Mar 03, 2015 | 158.93 | 158.93 | 156.55 | 156.95 | 1,671,408 | -2.43(-1.52%) |
Mar 02, 2015 | 157.04 | 159.46 | 157.23 | 159.37 | 1,321,485 | +2.33(+1.48%) |
Feb 27, 2015 | 157.79 | 158.53 | 157.00 | 157.04 | 1,670,574 | -1.00(-0.64%) |
Feb 26, 2015 | 159.55 | 160.02 | 157.42 | 158.05 | 1,719,165 | -1.59(-1.00%) |
Feb 25, 2015 | 161.35 | 161.35 | 159.36 | 159.64 | 3,541,558 | -1.37(-0.85%) |
Feb 24, 2015 | 160.15 | 161.25 | 159.61 | 161.01 | 1,499,619 | +0.80(+0.50%) |
Feb 23, 2015 | 158.97 | 160.26 | 158.35 | 160.21 | 1,848,658 | +1.25(+0.78%) |
Feb 20, 2015 | 156.52 | 158.97 | 156.07 | 158.96 | 1,671,264 | +1.78(+1.13%) |
Feb 19, 2015 | 154.73 | 157.21 | 154.27 | 157.19 | 2,279,178 | +2.45(+1.58%) |
Feb 18, 2015 | 153.96 | 154.75 | 153.47 | 154.74 | 1,158,126 | +0.78(+0.51%) |
Feb 17, 2015 | 153.15 | 154.53 | 152.56 | 153.96 | 1,313,397 | +0.48(+0.32%) |
Feb 13, 2015 | 153.74 | 153.47 | 153.47 | 153.47 | 1,609,088 | -0.41(-0.27%) |
Feb 12, 2015 | 153.29 | 154.47 | 153.04 | 153.89 | 1,562,708 | +0.91(+0.60%) |
Feb 11, 2015 | 152.09 | 153.66 | 151.96 | 152.98 | 1,847,682 | +0.50(+0.33%) |
Feb 10, 2015 | 152.03 | 152.72 | 151.08 | 152.48 | 1,643,498 | +2.06(+1.37%) |
Feb 09, 2015 | 151.45 | 151.95 | 150.17 | 150.41 | 1,550,539 | -1.73(-1.14%) |
Feb 06, 2015 | 151.40 | 153.47 | 150.32 | 152.14 | 1,446,365 | +0.92(+0.61%) |
Feb 05, 2015 | 150.46 | 151.54 | 149.29 | 151.22 | 1,365,257 | +1.39(+0.93%) |
Feb 04, 2015 | 149.10 | 150.81 | 148.54 | 149.84 | 1,579,423 | +0.22(+0.15%) |
Feb 03, 2015 | 148.36 | 149.85 | 147.74 | 149.62 | 2,076,299 | +2.08(+1.41%) |
Feb 02, 2015 | 146.82 | 147.87 | 144.95 | 147.54 | 1,992,984 | +0.75(+0.51%) |
Jan 30, 2015 | 147.88 | 148.81 | 146.72 | 146.79 | 2,937,157 | -3.22(-2.15%) |
Jan 29, 2015 | 147.48 | 150.03 | 145.80 | 150.01 | 2,588,351 | +2.53(+1.72%) |
Jan 28, 2015 | 149.49 | 151.80 | 147.28 | 147.47 | 2,014,711 | -1.01(-0.68%) |
Jan 27, 2015 | 150.40 | 150.78 | 148.95 | 148.49 | 2,493,623 | -4.00(-2.62%) |
Jan 26, 2015 | 152.93 | 153.45 | 150.42 | 152.49 | 1,718,837 | -1.37(-0.89%) |
Jan 23, 2015 | 154.29 | 154.98 | 153.47 | 153.86 | 1,686,110 | -0.51(-0.33%) |
Jan 22, 2015 | 153.51 | 154.73 | 152.17 | 154.36 | 1,678,096 | +2.02(+1.32%) |
Jan 21, 2015 | 151.96 | 153.32 | 151.26 | 152.35 | 1,240,643 | -0.19(-0.13%) |
Jan 20, 2015 | 153.23 | 153.51 | 150.41 | 152.54 | 1,100,804 | +0.81(+0.53%) |
Jan 16, 2015 | 149.53 | 151.73 | 151.73 | 151.73 | 1,393,114 | +1.82(+1.22%) |
Jan 15, 2015 | 150.58 | 151.75 | 149.50 | 149.91 | 1,151,444 | -0.67(-0.45%) |
Jan 14, 2015 | 151.29 | 151.36 | 149.33 | 150.58 | 1,413,235 | -0.87(-0.58%) |
Jan 13, 2015 | 152.84 | 154.64 | 150.15 | 151.45 | 1,405,153 | -0.09(-0.06%) |
Jan 12, 2015 | 152.35 | 152.91 | 150.95 | 151.54 | 1,150,929 | -0.43(-0.28%) |
Jan 09, 2015 | 152.03 | 153.57 | 151.82 | 151.97 | 1,847,294 | -0.09(-0.06%) |
Jan 08, 2015 | 148.76 | 153.42 | 148.76 | 152.06 | 2,505,796 | +3.35(+2.25%) |
Jan 07, 2015 | 147.53 | 148.85 | 147.45 | 148.71 | 1,208,885 | +1.89(+1.29%) |
Jan 06, 2015 | 147.76 | 148.83 | 145.57 | 146.81 | 1,548,028 | -0.69(-0.47%) |
Jan 05, 2015 | 150.32 | 151.57 | 146.97 | 147.51 | 1,933,082 | -3.13(-2.08%) |