Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 154.63 | 155.61 | 154.20 | 155.02 | 157,446 | -0.24(-0.15%) |
Mar 30, 2015 | 154.80 | 155.72 | 154.16 | 155.26 | 107,874 | +1.43(+0.93%) |
Mar 27, 2015 | 150.44 | 154.16 | 150.44 | 153.83 | 164,747 | +2.86(+1.89%) |
Mar 26, 2015 | 148.80 | 152.86 | 148.80 | 150.97 | 153,880 | +0.97(+0.65%) |
Mar 25, 2015 | 151.60 | 152.32 | 149.50 | 150.00 | 174,774 | -1.71(-1.13%) |
Mar 24, 2015 | 152.60 | 153.28 | 151.09 | 151.71 | 169,680 | -0.92(-0.60%) |
Mar 23, 2015 | 153.66 | 155.80 | 152.61 | 152.63 | 142,588 | -1.08(-0.70%) |
Mar 20, 2015 | 154.85 | 155.92 | 152.69 | 153.71 | 212,274 | +0.46(+0.30%) |
Mar 19, 2015 | 151.17 | 153.80 | 150.33 | 153.25 | 208,463 | +1.36(+0.90%) |
Mar 18, 2015 | 147.29 | 152.60 | 146.94 | 151.89 | 189,434 | +4.30(+2.91%) |
Mar 17, 2015 | 147.13 | 148.00 | 146.59 | 147.59 | 97,250 | -0.04(-0.03%) |
Mar 16, 2015 | 147.40 | 148.31 | 145.80 | 147.63 | 103,599 | +0.75(+0.51%) |
Mar 13, 2015 | 145.87 | 147.00 | 144.86 | 146.88 | 177,785 | +0.75(+0.51%) |
Mar 12, 2015 | 145.47 | 146.39 | 144.25 | 146.13 | 137,968 | +1.46(+1.01%) |
Mar 11, 2015 | 143.37 | 145.82 | 143.12 | 144.67 | 203,335 | +1.02(+0.71%) |
Mar 10, 2015 | 143.16 | 144.97 | 141.60 | 143.65 | 248,242 | -0.65(-0.45%) |
Mar 09, 2015 | 145.14 | 145.90 | 143.25 | 144.30 | 171,744 | -0.81(-0.56%) |
Mar 06, 2015 | 147.27 | 148.57 | 144.90 | 145.11 | 201,897 | -3.41(-2.30%) |
Mar 05, 2015 | 148.38 | 150.58 | 147.93 | 148.52 | 188,965 | +0.21(+0.14%) |
Mar 04, 2015 | 147.85 | 149.22 | 147.33 | 148.31 | 307,993 | +0.01(+0.01%) |
Mar 03, 2015 | 149.57 | 150.39 | 147.79 | 148.30 | 177,604 | -1.84(-1.23%) |
Mar 02, 2015 | 150.69 | 151.48 | 147.87 | 150.14 | 305,466 | +0.35(+0.23%) |
Feb 27, 2015 | 149.05 | 150.24 | 147.44 | 149.79 | 241,518 | +1.59(+1.07%) |
Feb 26, 2015 | 148.43 | 149.80 | 147.00 | 148.20 | 233,012 | -1.18(-0.79%) |
Feb 25, 2015 | 147.00 | 149.70 | 146.18 | 149.38 | 330,520 | +2.36(+1.61%) |
Feb 24, 2015 | 143.90 | 147.18 | 143.78 | 147.02 | 249,132 | +2.81(+1.95%) |
Feb 23, 2015 | 143.85 | 144.80 | 142.40 | 144.21 | 169,977 | -0.16(-0.11%) |
Feb 20, 2015 | 143.37 | 144.79 | 143.03 | 144.37 | 154,341 | +0.38(+0.26%) |
Feb 19, 2015 | 143.61 | 144.67 | 142.86 | 143.99 | 125,390 | +0.45(+0.31%) |
Feb 18, 2015 | 146.04 | 146.43 | 142.64 | 143.54 | 171,756 | -2.01(-1.38%) |
Feb 17, 2015 | 144.11 | 146.65 | 143.16 | 145.55 | 278,314 | +1.14(+0.79%) |
Feb 13, 2015 | 138.00 | 144.41 | 144.41 | 144.41 | 377,900 | +6.41(+4.64%) |
Feb 12, 2015 | 134.02 | 138.11 | 133.48 | 138.00 | 295,581 | +4.48(+3.36%) |
Feb 11, 2015 | 133.87 | 134.12 | 132.21 | 133.52 | 305,942 | -0.23(-0.17%) |
Feb 10, 2015 | 135.46 | 135.46 | 131.47 | 133.75 | 333,725 | -0.51(-0.38%) |
Feb 09, 2015 | 133.11 | 135.51 | 132.45 | 134.26 | 232,006 | +1.43(+1.08%) |
Feb 06, 2015 | 132.90 | 133.60 | 132.34 | 132.83 | 224,088 | -0.36(-0.27%) |
Feb 05, 2015 | 131.98 | 133.54 | 131.42 | 133.19 | 156,441 | +2.20(+1.68%) |
Feb 04, 2015 | 134.84 | 135.83 | 130.69 | 130.99 | 327,111 | -4.63(-3.41%) |
Feb 03, 2015 | 132.78 | 135.68 | 132.64 | 135.62 | 287,660 | +3.55(+2.69%) |
Feb 02, 2015 | 131.22 | 132.07 | 130.66 | 132.07 | 223,045 | +1.44(+1.10%) |
Jan 30, 2015 | 130.48 | 131.25 | 130.01 | 130.63 | 181,514 | +0.12(+0.09%) |
Jan 29, 2015 | 127.44 | 130.64 | 126.38 | 130.51 | 188,273 | +2.03(+1.58%) |
Jan 28, 2015 | 129.27 | 129.74 | 126.96 | 128.48 | 229,305 | +0.47(+0.37%) |
Jan 27, 2015 | 126.37 | 128.33 | 124.66 | 128.01 | 185,098 | +1.53(+1.21%) |
Jan 26, 2015 | 121.38 | 126.86 | 121.38 | 126.48 | 338,060 | +5.28(+4.36%) |
Jan 23, 2015 | 120.00 | 121.47 | 118.86 | 121.20 | 224,563 | +0.98(+0.82%) |
Jan 22, 2015 | 117.61 | 120.23 | 116.04 | 120.22 | 147,927 | +2.92(+2.49%) |
Jan 21, 2015 | 116.00 | 118.10 | 115.51 | 117.30 | 147,673 | +1.17(+1.01%) |
Jan 20, 2015 | 119.38 | 119.50 | 115.56 | 116.13 | 180,136 | -2.77(-2.33%) |
Jan 16, 2015 | 116.00 | 118.99 | 114.39 | 118.90 | 136,329 | +3.79(+3.29%) |
Jan 15, 2015 | 120.00 | 120.00 | 114.80 | 115.11 | 264,130 | -4.02(-3.37%) |
Jan 14, 2015 | 116.03 | 119.22 | 115.75 | 119.13 | 349,224 | +1.39(+1.18%) |
Jan 13, 2015 | 123.85 | 124.04 | 116.13 | 117.74 | 309,211 | -5.22(-4.25%) |
Jan 12, 2015 | 125.80 | 126.40 | 122.86 | 122.96 | 178,725 | -2.94(-2.34%) |
Jan 09, 2015 | 125.24 | 126.90 | 124.51 | 125.90 | 175,268 | +0.63(+0.50%) |
Jan 08, 2015 | 123.72 | 125.30 | 122.74 | 125.27 | 206,293 | +3.67(+3.02%) |
Jan 07, 2015 | 122.27 | 122.88 | 120.50 | 121.60 | 292,715 | +1.22(+1.01%) |
Jan 06, 2015 | 125.00 | 127.44 | 119.25 | 120.38 | 453,849 | -4.88(-3.90%) |
Jan 05, 2015 | 129.72 | 129.90 | 124.72 | 125.26 | 234,012 | -5.29(-4.05%) |