Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 181.44 | 182.24 | 179.91 | 180.58 | 1,177,670 | -1.93(-1.06%) |
Mar 30, 2015 | 183.69 | 185.94 | 181.32 | 182.51 | 806,294 | +0.44(+0.24%) |
Mar 27, 2015 | 179.59 | 182.30 | 179.21 | 182.07 | 713,204 | +2.72(+1.52%) |
Mar 26, 2015 | 177.14 | 181.41 | 173.66 | 179.35 | 1,179,056 | +1.06(+0.59%) |
Mar 25, 2015 | 186.24 | 187.19 | 178.18 | 178.29 | 1,485,916 | -7.42(-4.00%) |
Mar 24, 2015 | 187.44 | 189.79 | 185.00 | 185.71 | 1,049,352 | -1.16(-0.62%) |
Mar 23, 2015 | 187.56 | 189.47 | 185.90 | 186.87 | 999,906 | -3.81(-2.00%) |
Mar 20, 2015 | 196.03 | 197.32 | 189.80 | 190.68 | 1,499,527 | -3.69(-1.90%) |
Mar 19, 2015 | 190.94 | 194.69 | 189.68 | 194.37 | 1,147,960 | +4.59(+2.42%) |
Mar 18, 2015 | 189.79 | 191.62 | 186.87 | 189.78 | 698,421 | +0.57(+0.30%) |
Mar 17, 2015 | 188.66 | 189.60 | 185.94 | 189.20 | 929,364 | -2.16(-1.13%) |
Mar 16, 2015 | 184.49 | 191.62 | 183.91 | 191.36 | 1,179,671 | +8.28(+4.52%) |
Mar 13, 2015 | 181.59 | 184.42 | 180.10 | 183.08 | 1,052,241 | +0.10(+0.05%) |
Mar 12, 2015 | 184.73 | 184.93 | 182.60 | 182.99 | 1,072,955 | -2.07(-1.12%) |
Mar 11, 2015 | 188.29 | 188.29 | 184.82 | 185.05 | 842,815 | -2.81(-1.49%) |
Mar 10, 2015 | 186.53 | 189.80 | 183.63 | 187.86 | 1,108,017 | +0.05(+0.03%) |
Mar 09, 2015 | 188.85 | 189.67 | 186.77 | 187.81 | 756,575 | -0.07(-0.04%) |
Mar 06, 2015 | 193.21 | 194.06 | 187.44 | 187.88 | 1,129,901 | -6.80(-3.49%) |
Mar 05, 2015 | 186.38 | 194.81 | 186.37 | 194.68 | 1,535,331 | +7.25(+3.87%) |
Mar 04, 2015 | 189.55 | 190.69 | 187.12 | 187.43 | 813,939 | -3.26(-1.71%) |
Mar 03, 2015 | 188.84 | 191.03 | 185.58 | 190.69 | 1,108,589 | +1.92(+1.02%) |
Mar 02, 2015 | 188.82 | 191.48 | 187.26 | 188.77 | 992,450 | -1.36(-0.72%) |
Feb 27, 2015 | 191.28 | 193.97 | 190.03 | 190.14 | 553,032 | -2.92(-1.51%) |
Feb 26, 2015 | 191.09 | 193.47 | 187.92 | 193.05 | 734,224 | +2.18(+1.14%) |
Feb 25, 2015 | 192.70 | 194.19 | 189.20 | 190.88 | 954,605 | -3.39(-1.74%) |
Feb 24, 2015 | 194.59 | 195.33 | 191.88 | 194.26 | 643,057 | -1.22(-0.62%) |
Feb 23, 2015 | 197.90 | 198.20 | 194.72 | 195.48 | 670,879 | -2.12(-1.08%) |
Feb 20, 2015 | 197.75 | 198.33 | 194.62 | 197.60 | 771,972 | +0.77(+0.39%) |
Feb 19, 2015 | 191.38 | 197.09 | 191.38 | 196.83 | 1,130,233 | +3.62(+1.87%) |
Feb 18, 2015 | 193.58 | 194.36 | 191.63 | 193.21 | 492,685 | -0.23(-0.12%) |
Feb 17, 2015 | 191.92 | 193.68 | 190.72 | 193.44 | 731,015 | +0.31(+0.16%) |
Feb 13, 2015 | 191.67 | 193.13 | 193.13 | 193.13 | 550,391 | +1.76(+0.92%) |
Feb 12, 2015 | 191.17 | 191.85 | 188.34 | 191.37 | 648,022 | +1.03(+0.54%) |
Feb 11, 2015 | 188.21 | 191.36 | 188.09 | 190.34 | 983,819 | +1.61(+0.86%) |
Feb 10, 2015 | 187.64 | 189.47 | 187.04 | 188.73 | 841,144 | +1.69(+0.91%) |
Feb 09, 2015 | 186.77 | 189.32 | 185.35 | 187.03 | 1,166,666 | -0.36(-0.19%) |
Feb 06, 2015 | 189.85 | 190.52 | 186.57 | 187.39 | 1,333,732 | -1.82(-0.96%) |
Feb 05, 2015 | 187.74 | 189.47 | 186.93 | 189.21 | 1,191,066 | +2.41(+1.29%) |
Feb 04, 2015 | 186.25 | 188.47 | 183.76 | 186.80 | 925,211 | -0.94(-0.50%) |
Feb 03, 2015 | 187.97 | 189.49 | 182.10 | 187.74 | 1,638,373 | -1.72(-0.91%) |
Feb 02, 2015 | 190.05 | 191.40 | 185.06 | 189.47 | 1,329,426 | -0.41(-0.22%) |
Jan 30, 2015 | 193.21 | 194.67 | 189.69 | 189.87 | 1,512,847 | -4.68(-2.41%) |
Jan 29, 2015 | 192.61 | 196.18 | 189.15 | 194.55 | 1,462,991 | +2.08(+1.08%) |
Jan 28, 2015 | 203.05 | 207.52 | 192.18 | 192.47 | 2,325,293 | -5.24(-2.65%) |
Jan 27, 2015 | 193.48 | 200.39 | 193.00 | 197.71 | 1,706,030 | +1.53(+0.78%) |
Jan 26, 2015 | 192.56 | 196.45 | 190.28 | 196.19 | 1,353,647 | +4.40(+2.29%) |
Jan 23, 2015 | 189.00 | 194.03 | 188.81 | 191.79 | 1,679,241 | +3.18(+1.69%) |
Jan 22, 2015 | 187.21 | 189.09 | 180.64 | 188.61 | 1,470,706 | +2.06(+1.11%) |
Jan 21, 2015 | 188.22 | 189.00 | 183.85 | 186.55 | 2,131,978 | -4.83(-2.52%) |
Jan 20, 2015 | 179.96 | 191.62 | 179.38 | 191.37 | 2,431,757 | +12.56(+7.02%) |
Jan 16, 2015 | 176.25 | 179.23 | 174.70 | 178.81 | 1,470,389 | +2.83(+1.61%) |
Jan 15, 2015 | 177.47 | 180.44 | 174.47 | 175.98 | 1,750,784 | -1.46(-0.82%) |
Jan 14, 2015 | 177.00 | 179.32 | 174.42 | 177.44 | 1,272,155 | -2.61(-1.45%) |
Jan 13, 2015 | 187.31 | 187.91 | 177.24 | 180.05 | 1,930,887 | -4.87(-2.64%) |
Jan 12, 2015 | 190.58 | 193.34 | 175.12 | 184.92 | 3,143,914 | -4.57(-2.41%) |
Jan 09, 2015 | 192.84 | 194.05 | 189.15 | 189.49 | 1,291,147 | -1.97(-1.03%) |
Jan 08, 2015 | 192.43 | 194.04 | 189.58 | 191.46 | 1,789,979 | +1.85(+0.97%) |
Jan 07, 2015 | 184.03 | 191.63 | 183.01 | 189.61 | 2,429,199 | +6.43(+3.51%) |
Jan 06, 2015 | 185.26 | 187.65 | 180.75 | 183.18 | 1,171,573 | -2.34(-1.26%) |
Jan 05, 2015 | 180.37 | 188.49 | 180.14 | 185.53 | 1,591,956 | +5.16(+2.86%) |