Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 201.02 | 201.19 | 199.30 | 200.18 | 589,326 | -1.43(-0.71%) |
Mar 30, 2015 | 200.05 | 202.20 | 199.45 | 201.61 | 466,387 | +2.45(+1.23%) |
Mar 27, 2015 | 198.76 | 199.65 | 197.95 | 199.16 | 450,986 | +0.23(+0.12%) |
Mar 26, 2015 | 199.02 | 199.75 | 198.09 | 198.93 | 595,012 | -0.42(-0.21%) |
Mar 25, 2015 | 200.10 | 200.82 | 198.82 | 199.35 | 714,694 | +0.53(+0.26%) |
Mar 24, 2015 | 198.25 | 200.56 | 198.25 | 198.82 | 630,552 | +0.54(+0.27%) |
Mar 23, 2015 | 198.87 | 199.00 | 197.11 | 198.28 | 761,664 | -2.19(-1.09%) |
Mar 20, 2015 | 202.10 | 202.37 | 200.20 | 200.47 | 1,471,518 | -0.77(-0.38%) |
Mar 19, 2015 | 201.25 | 202.03 | 199.31 | 201.24 | 627,971 | -1.15(-0.57%) |
Mar 18, 2015 | 198.64 | 203.18 | 197.10 | 202.39 | 829,751 | +3.34(+1.68%) |
Mar 17, 2015 | 197.03 | 199.52 | 196.08 | 199.05 | 600,975 | +0.40(+0.20%) |
Mar 16, 2015 | 196.87 | 198.79 | 195.92 | 198.66 | 525,251 | +2.79(+1.43%) |
Mar 13, 2015 | 195.95 | 197.11 | 194.73 | 195.86 | 783,545 | -0.84(-0.43%) |
Mar 12, 2015 | 197.81 | 198.68 | 195.38 | 196.70 | 710,343 | -0.39(-0.20%) |
Mar 11, 2015 | 195.25 | 197.37 | 193.68 | 197.09 | 1,147,546 | +1.61(+0.83%) |
Mar 10, 2015 | 198.27 | 199.25 | 195.42 | 195.48 | 1,115,351 | -4.72(-2.36%) |
Mar 09, 2015 | 199.96 | 201.52 | 199.25 | 200.20 | 614,824 | +0.47(+0.24%) |
Mar 06, 2015 | 200.51 | 200.80 | 199.22 | 199.72 | 569,554 | -2.35(-1.16%) |
Mar 05, 2015 | 200.96 | 203.02 | 199.89 | 202.08 | 636,295 | +1.73(+0.86%) |
Mar 04, 2015 | 202.42 | 204.84 | 204.84 | 200.34 | 1,365,044 | -4.49(-2.19%) |
Mar 03, 2015 | 202.47 | 204.99 | 201.58 | 204.84 | 818,863 | +1.77(+0.87%) |
Mar 02, 2015 | 201.12 | 203.23 | 200.34 | 203.06 | 643,791 | +1.94(+0.97%) |
Feb 27, 2015 | 203.86 | 204.56 | 201.12 | 201.12 | 898,132 | -2.95(-1.44%) |
Feb 26, 2015 | 203.36 | 204.33 | 202.40 | 204.06 | 658,799 | +0.67(+0.33%) |
Feb 25, 2015 | 201.34 | 204.53 | 199.92 | 203.39 | 653,975 | +1.77(+0.88%) |
Feb 24, 2015 | 200.34 | 202.29 | 199.53 | 201.63 | 682,673 | +1.14(+0.57%) |
Feb 23, 2015 | 201.07 | 201.85 | 199.78 | 200.49 | 574,449 | -1.67(-0.83%) |
Feb 20, 2015 | 199.25 | 202.25 | 198.01 | 202.16 | 717,150 | +2.20(+1.10%) |
Feb 19, 2015 | 200.15 | 201.00 | 199.08 | 199.96 | 622,965 | -0.09(-0.04%) |
Feb 18, 2015 | 198.94 | 201.91 | 198.82 | 200.05 | 837,986 | +1.54(+0.77%) |
Feb 17, 2015 | 199.44 | 200.40 | 196.77 | 198.51 | 943,023 | -0.87(-0.44%) |
Feb 13, 2015 | 198.98 | 199.38 | 199.38 | 199.38 | 781,819 | +0.47(+0.24%) |
Feb 12, 2015 | 200.99 | 201.69 | 195.68 | 198.91 | 1,505,924 | -2.79(-1.38%) |
Feb 11, 2015 | 201.81 | 202.87 | 199.97 | 201.70 | 1,047,190 | -1.09(-0.54%) |
Feb 10, 2015 | 203.45 | 203.74 | 200.91 | 202.79 | 525,562 | +0.21(+0.10%) |
Feb 09, 2015 | 203.04 | 205.32 | 201.52 | 202.58 | 600,490 | -1.42(-0.70%) |
Feb 06, 2015 | 203.35 | 206.09 | 203.35 | 204.00 | 596,923 | +0.24(+0.12%) |
Feb 05, 2015 | 203.44 | 204.93 | 202.01 | 203.76 | 981,652 | +1.65(+0.81%) |
Feb 04, 2015 | 204.70 | 204.89 | 199.61 | 202.11 | 1,839,187 | -4.57(-2.21%) |
Feb 03, 2015 | 204.38 | 207.25 | 204.32 | 206.68 | 558,905 | +3.43(+1.69%) |
Feb 02, 2015 | 197.54 | 203.67 | 197.15 | 203.25 | 666,992 | +3.95(+1.98%) |
Jan 30, 2015 | 198.02 | 201.43 | 197.13 | 199.31 | 797,119 | -0.07(-0.03%) |
Jan 29, 2015 | 195.63 | 200.16 | 195.32 | 199.37 | 781,673 | +4.12(+2.11%) |
Jan 28, 2015 | 196.70 | 196.84 | 193.84 | 195.25 | 826,842 | -0.54(-0.28%) |
Jan 27, 2015 | 194.84 | 197.20 | 193.56 | 195.79 | 796,105 | -2.65(-1.33%) |
Jan 26, 2015 | 199.79 | 204.41 | 197.33 | 198.43 | 1,377,473 | -9.45(-4.54%) |
Jan 23, 2015 | 205.78 | 209.32 | 205.78 | 207.88 | 938,071 | +0.70(+0.34%) |
Jan 22, 2015 | 207.23 | 207.99 | 205.51 | 207.18 | 481,375 | +0.82(+0.40%) |
Jan 21, 2015 | 203.80 | 208.71 | 203.59 | 206.36 | 556,723 | +1.33(+0.65%) |
Jan 20, 2015 | 204.51 | 206.01 | 202.66 | 205.03 | 433,161 | +1.12(+0.55%) |
Jan 16, 2015 | 201.06 | 204.16 | 198.63 | 203.91 | 774,201 | +2.85(+1.42%) |
Jan 15, 2015 | 204.43 | 206.88 | 200.93 | 201.06 | 579,863 | -3.36(-1.65%) |
Jan 14, 2015 | 204.44 | 205.35 | 202.82 | 204.43 | 891,972 | -1.30(-0.63%) |
Jan 13, 2015 | 208.60 | 209.56 | 203.94 | 205.73 | 474,421 | -1.44(-0.70%) |
Jan 12, 2015 | 210.46 | 211.23 | 206.28 | 207.17 | 434,883 | -2.60(-1.24%) |
Jan 09, 2015 | 211.86 | 211.93 | 208.63 | 209.78 | 397,432 | -2.46(-1.16%) |
Jan 08, 2015 | 209.06 | 212.31 | 209.06 | 212.23 | 536,003 | +4.62(+2.23%) |
Jan 07, 2015 | 207.89 | 208.79 | 205.45 | 207.61 | 401,789 | +0.19(+0.09%) |
Jan 06, 2015 | 210.87 | 211.22 | 205.22 | 207.43 | 507,976 | -2.98(-1.42%) |
Jan 05, 2015 | 214.40 | 214.94 | 209.73 | 210.41 | 466,356 | -5.27(-2.44%) |