Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 139.38 | 140.19 | 138.54 | 138.54 | 1,366,637 | -1.48(-1.06%) |
Mar 30, 2015 | 138.71 | 140.79 | 138.39 | 140.02 | 1,210,991 | +1.89(+1.37%) |
Mar 27, 2015 | 136.97 | 138.46 | 136.77 | 138.13 | 1,669,003 | +1.01(+0.73%) |
Mar 26, 2015 | 136.04 | 137.65 | 135.23 | 137.12 | 1,345,805 | +0.10(+0.08%) |
Mar 25, 2015 | 139.81 | 140.02 | 137.01 | 137.02 | 1,382,553 | -2.50(-1.79%) |
Mar 24, 2015 | 139.49 | 140.45 | 138.75 | 139.51 | 1,107,824 | -0.54(-0.39%) |
Mar 23, 2015 | 140.31 | 141.16 | 139.94 | 140.06 | 1,362,071 | +0.09(+0.06%) |
Mar 20, 2015 | 140.07 | 141.23 | 139.51 | 139.97 | 5,105,053 | +0.09(+0.06%) |
Mar 19, 2015 | 140.09 | 141.00 | 139.20 | 139.88 | 1,417,203 | -0.28(-0.20%) |
Mar 18, 2015 | 138.26 | 140.61 | 137.29 | 140.16 | 1,883,731 | +1.45(+1.04%) |
Mar 17, 2015 | 137.78 | 138.96 | 137.78 | 138.71 | 1,305,958 | -0.16(-0.11%) |
Mar 16, 2015 | 136.17 | 138.99 | 136.17 | 138.87 | 1,541,238 | +3.25(+2.40%) |
Mar 13, 2015 | 137.19 | 138.40 | 134.54 | 135.62 | 1,817,988 | -2.10(-1.52%) |
Mar 12, 2015 | 136.22 | 137.75 | 136.22 | 137.72 | 1,729,484 | +1.69(+1.25%) |
Mar 11, 2015 | 136.91 | 137.49 | 135.96 | 136.02 | 1,476,437 | -0.27(-0.20%) |
Mar 10, 2015 | 137.72 | 138.17 | 136.29 | 136.29 | 1,583,706 | -2.52(-1.82%) |
Mar 09, 2015 | 137.60 | 139.39 | 137.49 | 138.81 | 1,471,574 | +0.74(+0.54%) |
Mar 06, 2015 | 139.69 | 139.69 | 137.38 | 138.07 | 2,069,846 | -2.47(-1.76%) |
Mar 05, 2015 | 140.95 | 141.71 | 140.16 | 140.54 | 1,247,744 | -0.56(-0.40%) |
Mar 04, 2015 | 140.55 | 141.33 | 139.81 | 141.10 | 1,425,367 | +0.26(+0.18%) |
Mar 03, 2015 | 142.74 | 143.35 | 140.07 | 140.84 | 2,545,901 | -2.99(-2.08%) |
Mar 02, 2015 | 142.54 | 144.37 | 142.42 | 143.83 | 2,735,092 | +1.20(+0.84%) |
Feb 27, 2015 | 142.93 | 144.22 | 142.53 | 142.63 | 1,468,800 | -0.52(-0.36%) |
Feb 26, 2015 | 144.11 | 144.98 | 142.69 | 143.15 | 1,492,211 | -1.41(-0.98%) |
Feb 25, 2015 | 145.98 | 146.13 | 143.45 | 144.56 | 1,571,453 | -1.32(-0.90%) |
Feb 24, 2015 | 145.56 | 146.40 | 144.87 | 145.88 | 1,391,154 | -0.28(-0.19%) |
Feb 23, 2015 | 147.19 | 147.65 | 146.01 | 146.16 | 1,396,698 | -1.44(-0.98%) |
Feb 20, 2015 | 145.39 | 147.69 | 145.27 | 147.60 | 1,591,532 | +1.77(+1.22%) |
Feb 19, 2015 | 143.83 | 145.88 | 143.57 | 145.83 | 1,220,229 | +2.10(+1.46%) |
Feb 18, 2015 | 142.29 | 143.74 | 141.99 | 143.73 | 1,376,188 | +0.07(+0.05%) |
Feb 17, 2015 | 142.79 | 144.09 | 142.42 | 143.66 | 1,232,051 | +0.39(+0.28%) |
Feb 13, 2015 | 143.49 | 143.26 | 143.26 | 143.26 | 1,130,726 | -0.13(-0.09%) |
Feb 12, 2015 | 143.43 | 144.01 | 142.68 | 143.39 | 1,452,759 | +0.86(+0.60%) |
Feb 11, 2015 | 140.92 | 143.14 | 140.79 | 142.53 | 2,046,126 | +1.20(+0.85%) |
Feb 10, 2015 | 141.25 | 141.49 | 140.07 | 141.34 | 1,476,652 | +1.65(+1.18%) |
Feb 09, 2015 | 138.67 | 140.82 | 138.05 | 139.69 | 1,943,033 | +0.62(+0.45%) |
Feb 06, 2015 | 140.76 | 140.76 | 138.63 | 139.06 | 1,229,267 | -0.68(-0.48%) |
Feb 05, 2015 | 139.95 | 140.57 | 138.79 | 139.74 | 1,274,879 | +1.02(+0.74%) |
Feb 04, 2015 | 137.31 | 139.92 | 137.17 | 138.72 | 1,899,123 | +1.17(+0.85%) |
Feb 03, 2015 | 135.84 | 138.62 | 135.17 | 137.56 | 2,377,761 | +1.11(+0.81%) |
Feb 02, 2015 | 134.82 | 136.81 | 132.59 | 136.45 | 1,708,661 | +1.92(+1.43%) |
Jan 30, 2015 | 133.98 | 136.46 | 133.66 | 134.53 | 2,755,586 | -0.84(-0.62%) |
Jan 29, 2015 | 131.75 | 135.56 | 131.75 | 135.37 | 2,612,761 | +4.94(+3.79%) |
Jan 28, 2015 | 132.16 | 133.29 | 130.32 | 130.42 | 2,356,385 | -0.67(-0.51%) |
Jan 27, 2015 | 131.83 | 132.75 | 131.02 | 131.09 | 1,685,665 | -2.23(-1.67%) |
Jan 26, 2015 | 134.01 | 134.07 | 132.34 | 133.32 | 1,270,839 | -0.56(-0.42%) |
Jan 23, 2015 | 134.06 | 134.83 | 133.42 | 133.88 | 1,161,771 | -0.27(-0.20%) |
Jan 22, 2015 | 132.86 | 134.76 | 132.01 | 134.14 | 1,316,826 | +1.94(+1.47%) |
Jan 21, 2015 | 130.98 | 133.01 | 130.65 | 132.21 | 1,698,746 | +0.44(+0.33%) |
Jan 20, 2015 | 132.57 | 132.85 | 129.66 | 131.77 | 1,278,582 | +0.34(+0.26%) |
Jan 16, 2015 | 130.47 | 131.57 | 129.76 | 131.43 | 1,361,191 | +0.87(+0.67%) |
Jan 15, 2015 | 130.80 | 131.62 | 129.53 | 130.55 | 1,696,624 | +0.17(+0.13%) |
Jan 14, 2015 | 129.18 | 130.69 | 127.76 | 130.38 | 1,635,412 | +0.09(+0.07%) |
Jan 13, 2015 | 131.17 | 132.84 | 129.40 | 130.29 | 1,738,506 | +0.03(+0.02%) |
Jan 12, 2015 | 130.96 | 131.65 | 129.25 | 130.26 | 1,853,762 | -0.66(-0.50%) |
Jan 09, 2015 | 130.67 | 131.69 | 130.12 | 130.92 | 2,206,336 | +0.49(+0.37%) |
Jan 08, 2015 | 128.44 | 131.26 | 128.41 | 130.43 | 4,045,812 | +2.96(+2.32%) |
Jan 07, 2015 | 124.33 | 127.57 | 124.18 | 127.47 | 2,764,891 | +3.91(+3.16%) |
Jan 06, 2015 | 122.97 | 125.14 | 121.36 | 123.57 | 3,641,435 | +0.68(+0.55%) |
Jan 05, 2015 | 124.67 | 125.55 | 122.10 | 122.89 | 6,726,466 | -2.65(-2.11%) |