Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 147.59 | 148.05 | 146.69 | 146.81 | 5,604,976 | -1.50(-1.01%) |
Mar 30, 2015 | 147.41 | 148.61 | 147.39 | 148.31 | 6,530,351 | +2.13(+1.46%) |
Mar 27, 2015 | 145.78 | 146.31 | 145.48 | 146.17 | 4,804,308 | +0.27(+0.19%) |
Mar 26, 2015 | 145.63 | 146.58 | 145.06 | 145.90 | 7,988,684 | -0.36(-0.25%) |
Mar 25, 2015 | 148.77 | 148.94 | 146.23 | 146.26 | 10,250,482 | -2.41(-1.62%) |
Mar 24, 2015 | 149.35 | 149.79 | 148.62 | 148.67 | 5,675,526 | -0.84(-0.56%) |
Mar 23, 2015 | 149.68 | 150.26 | 149.50 | 149.51 | 4,344,416 | -0.09(-0.06%) |
Mar 20, 2015 | 149.19 | 150.19 | 148.95 | 149.60 | 7,256,621 | +1.33(+0.90%) |
Mar 19, 2015 | 148.70 | 148.87 | 147.98 | 148.27 | 7,545,626 | -0.88(-0.59%) |
Mar 18, 2015 | 146.83 | 149.38 | 146.05 | 149.15 | 13,676,805 | +1.84(+1.25%) |
Mar 17, 2015 | 147.55 | 147.70 | 146.79 | 147.31 | 6,534,439 | -1.06(-0.71%) |
Mar 16, 2015 | 147.11 | 148.48 | 147.11 | 148.37 | 6,724,885 | +1.83(+1.25%) |
Mar 13, 2015 | 147.22 | 147.31 | 145.47 | 146.54 | 8,280,599 | -1.16(-0.79%) |
Mar 12, 2015 | 146.27 | 147.74 | 146.24 | 147.70 | 4,875,913 | +2.16(+1.49%) |
Mar 11, 2015 | 146.06 | 146.31 | 145.44 | 145.54 | 6,765,606 | -0.28(-0.19%) |
Mar 10, 2015 | 147.22 | 147.32 | 145.81 | 145.82 | 7,355,132 | -2.57(-1.73%) |
Mar 09, 2015 | 147.34 | 148.71 | 147.34 | 148.39 | 4,658,582 | +1.16(+0.78%) |
Mar 06, 2015 | 148.65 | 149.07 | 147.00 | 147.23 | 8,842,291 | -2.29(-1.53%) |
Mar 05, 2015 | 149.58 | 149.75 | 149.14 | 149.52 | 2,920,338 | +0.32(+0.22%) |
Mar 04, 2015 | 149.72 | 150.09 | 148.76 | 149.20 | 4,628,311 | -0.90(-0.60%) |
Mar 03, 2015 | 150.39 | 150.52 | 149.71 | 150.09 | 3,423,829 | -0.67(-0.44%) |
Mar 02, 2015 | 149.68 | 150.76 | 149.68 | 150.76 | 3,890,600 | +1.23(+0.82%) |
Feb 27, 2015 | 150.15 | 150.15 | 149.50 | 149.53 | 3,830,558 | -0.68(-0.45%) |
Feb 26, 2015 | 150.14 | 150.40 | 149.71 | 150.21 | 3,690,168 | +0.04(+0.03%) |
Feb 25, 2015 | 150.05 | 150.34 | 149.84 | 150.17 | 3,420,023 | +0.04(+0.03%) |
Feb 24, 2015 | 149.40 | 150.25 | 149.29 | 150.13 | 5,121,083 | +0.82(+0.55%) |
Feb 23, 2015 | 149.14 | 149.31 | 148.82 | 149.31 | 3,318,308 | -0.18(-0.12%) |
Feb 20, 2015 | 147.85 | 149.54 | 147.31 | 149.49 | 10,801,849 | +1.27(+0.86%) |
Feb 19, 2015 | 148.04 | 148.50 | 147.68 | 148.22 | 3,236,196 | -0.31(-0.21%) |
Feb 18, 2015 | 148.30 | 148.71 | 148.12 | 148.53 | 3,310,084 | -0.08(-0.06%) |
Feb 17, 2015 | 148.20 | 148.72 | 147.91 | 148.62 | 3,463,684 | +0.19(+0.13%) |
Feb 13, 2015 | 148.15 | 148.43 | 148.43 | 148.43 | 4,857,826 | +0.41(+0.28%) |
Feb 12, 2015 | 147.55 | 148.09 | 147.32 | 148.02 | 4,547,309 | +0.94(+0.64%) |
Feb 11, 2015 | 146.58 | 147.40 | 146.23 | 147.08 | 6,283,293 | +0.16(+0.11%) |
Feb 10, 2015 | 146.64 | 147.12 | 145.79 | 146.92 | 4,340,205 | +1.17(+0.80%) |
Feb 09, 2015 | 145.83 | 146.45 | 145.41 | 145.75 | 4,523,569 | -0.82(-0.56%) |
Feb 06, 2015 | 147.18 | 147.62 | 146.07 | 146.58 | 8,762,435 | -0.38(-0.26%) |
Feb 05, 2015 | 145.91 | 147.03 | 145.75 | 146.95 | 7,319,503 | +1.66(+1.14%) |
Feb 04, 2015 | 144.69 | 146.15 | 144.67 | 145.29 | 7,209,319 | +0.16(+0.11%) |
Feb 03, 2015 | 143.32 | 145.19 | 143.29 | 145.13 | 9,163,092 | +2.52(+1.77%) |
Feb 02, 2015 | 141.52 | 142.74 | 140.00 | 142.61 | 11,464,867 | +1.50(+1.06%) |
Jan 30, 2015 | 142.55 | 142.91 | 140.96 | 141.11 | 13,533,264 | -2.02(-1.41%) |
Jan 29, 2015 | 141.69 | 143.27 | 140.79 | 143.13 | 11,681,676 | +1.79(+1.27%) |
Jan 28, 2015 | 143.66 | 143.71 | 141.23 | 141.33 | 11,748,592 | -1.54(-1.08%) |
Jan 27, 2015 | 142.80 | 143.83 | 142.53 | 142.87 | 14,048,304 | -2.39(-1.65%) |
Jan 26, 2015 | 144.99 | 145.44 | 144.34 | 145.27 | 4,532,409 | +0.07(+0.05%) |
Jan 23, 2015 | 146.26 | 146.35 | 145.18 | 145.19 | 5,826,312 | -1.24(-0.85%) |
Jan 22, 2015 | 144.79 | 146.62 | 143.63 | 146.44 | 11,600,230 | +2.12(+1.47%) |
Jan 21, 2015 | 143.41 | 144.65 | 142.93 | 144.32 | 7,604,884 | +0.37(+0.26%) |
Jan 20, 2015 | 144.22 | 144.53 | 142.50 | 143.95 | 8,774,400 | +0.19(+0.13%) |
Jan 16, 2015 | 142.03 | 144.01 | 141.66 | 143.76 | 10,597,149 | +1.45(+1.02%) |
Jan 15, 2015 | 143.69 | 143.97 | 142.11 | 142.31 | 11,299,350 | -0.82(-0.57%) |
Jan 14, 2015 | 142.63 | 143.68 | 141.79 | 143.14 | 13,485,862 | -1.58(-1.09%) |
Jan 13, 2015 | 146.15 | 147.22 | 143.66 | 144.72 | 12,054,422 | -0.21(-0.15%) |
Jan 12, 2015 | 145.92 | 146.07 | 144.29 | 144.93 | 5,232,386 | -0.81(-0.55%) |
Jan 09, 2015 | 147.18 | 147.25 | 145.25 | 145.74 | 8,082,587 | -1.27(-0.86%) |
Jan 08, 2015 | 145.77 | 147.17 | 145.73 | 147.00 | 8,711,498 | +2.61(+1.81%) |
Jan 07, 2015 | 143.79 | 144.56 | 143.28 | 144.39 | 6,743,482 | +1.81(+1.27%) |
Jan 06, 2015 | 143.99 | 144.35 | 141.71 | 142.59 | 12,315,896 | -1.19(-0.83%) |
Jan 05, 2015 | 145.60 | 145.73 | 143.47 | 143.78 | 8,145,769 | -2.55(-1.74%) |