Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 159.39 | 159.56 | 157.40 | 157.40 | 2,562,690 | -2.55(-1.60%) |
Mar 30, 2015 | 158.47 | 160.78 | 158.47 | 159.96 | 2,870,679 | +2.48(+1.57%) |
Mar 27, 2015 | 156.75 | 157.83 | 155.98 | 157.48 | 1,838,545 | +0.69(+0.44%) |
Mar 26, 2015 | 156.19 | 157.40 | 154.93 | 156.79 | 2,838,683 | -0.09(-0.06%) |
Mar 25, 2015 | 160.00 | 160.13 | 156.88 | 156.88 | 3,035,606 | -3.29(-2.05%) |
Mar 24, 2015 | 160.73 | 161.20 | 160.07 | 160.17 | 2,148,533 | -0.57(-0.35%) |
Mar 23, 2015 | 161.84 | 162.65 | 160.74 | 160.74 | 1,899,418 | -0.98(-0.61%) |
Mar 20, 2015 | 159.50 | 162.38 | 159.02 | 161.72 | 4,148,421 | +2.65(+1.66%) |
Mar 19, 2015 | 160.57 | 160.57 | 158.34 | 159.08 | 2,504,256 | -1.97(-1.22%) |
Mar 18, 2015 | 158.82 | 161.65 | 158.43 | 161.04 | 3,331,994 | +1.47(+0.92%) |
Mar 17, 2015 | 159.91 | 160.14 | 158.10 | 159.58 | 2,248,971 | -1.11(-0.69%) |
Mar 16, 2015 | 159.13 | 161.19 | 159.02 | 160.69 | 2,540,869 | +2.14(+1.35%) |
Mar 13, 2015 | 158.16 | 158.88 | 155.89 | 158.55 | 3,696,195 | -0.51(-0.32%) |
Mar 12, 2015 | 155.70 | 159.10 | 155.70 | 159.06 | 3,719,473 | +4.83(+3.13%) |
Mar 11, 2015 | 153.49 | 155.62 | 153.25 | 154.23 | 2,505,563 | +1.23(+0.80%) |
Mar 10, 2015 | 155.41 | 155.87 | 153.00 | 153.00 | 3,305,881 | -4.37(-2.78%) |
Mar 09, 2015 | 156.84 | 158.09 | 156.23 | 157.37 | 2,667,455 | +0.85(+0.55%) |
Mar 06, 2015 | 157.07 | 160.27 | 156.24 | 156.51 | 4,900,595 | -2.65(-1.67%) |
Mar 05, 2015 | 159.21 | 159.70 | 158.32 | 159.17 | 1,582,833 | +0.34(+0.22%) |
Mar 04, 2015 | 159.39 | 159.79 | 158.25 | 158.82 | 1,948,486 | -1.34(-0.84%) |
Mar 03, 2015 | 159.69 | 161.50 | 159.58 | 160.16 | 1,776,465 | -0.44(-0.27%) |
Mar 02, 2015 | 159.10 | 160.71 | 158.92 | 160.60 | 1,981,663 | +1.67(+1.05%) |
Feb 27, 2015 | 160.10 | 161.19 | 158.93 | 158.93 | 3,071,960 | -2.02(-1.25%) |
Feb 26, 2015 | 159.53 | 161.17 | 159.10 | 160.94 | 2,918,634 | +0.90(+0.56%) |
Feb 25, 2015 | 159.90 | 160.65 | 158.99 | 160.04 | 3,325,176 | -0.42(-0.26%) |
Feb 24, 2015 | 158.63 | 161.34 | 158.34 | 160.46 | 3,147,382 | +1.59(+1.00%) |
Feb 23, 2015 | 159.22 | 159.22 | 157.99 | 158.86 | 1,995,563 | -1.00(-0.63%) |
Feb 20, 2015 | 157.23 | 159.97 | 156.14 | 159.86 | 2,775,804 | +2.00(+1.27%) |
Feb 19, 2015 | 156.67 | 158.48 | 156.32 | 157.86 | 1,761,444 | +0.37(+0.23%) |
Feb 18, 2015 | 158.22 | 158.63 | 156.78 | 157.49 | 2,216,487 | -1.13(-0.71%) |
Feb 17, 2015 | 157.59 | 159.13 | 157.19 | 158.62 | 2,543,645 | +0.85(+0.54%) |
Feb 13, 2015 | 158.50 | 157.77 | 157.77 | 157.77 | 3,258,925 | -0.65(-0.41%) |
Feb 12, 2015 | 157.14 | 158.60 | 156.43 | 158.42 | 3,666,792 | +1.78(+1.14%) |
Feb 11, 2015 | 153.65 | 157.09 | 153.39 | 156.64 | 4,886,810 | +2.58(+1.67%) |
Feb 10, 2015 | 153.05 | 154.26 | 152.22 | 154.06 | 3,062,381 | +1.95(+1.28%) |
Feb 09, 2015 | 151.67 | 152.72 | 151.22 | 152.11 | 2,875,419 | -1.01(-0.66%) |
Feb 06, 2015 | 151.97 | 154.11 | 151.21 | 153.12 | 3,894,434 | +2.22(+1.47%) |
Feb 05, 2015 | 149.79 | 151.59 | 149.61 | 150.90 | 2,905,887 | +1.66(+1.11%) |
Feb 04, 2015 | 149.19 | 150.85 | 149.03 | 149.24 | 3,554,858 | -1.22(-0.81%) |
Feb 03, 2015 | 146.93 | 150.66 | 146.84 | 150.46 | 4,512,163 | +3.96(+2.71%) |
Feb 02, 2015 | 144.40 | 146.58 | 143.79 | 146.49 | 3,556,258 | +2.57(+1.79%) |
Jan 30, 2015 | 145.36 | 146.66 | 143.84 | 143.92 | 3,638,639 | -2.99(-2.03%) |
Jan 29, 2015 | 144.56 | 147.17 | 144.47 | 146.91 | 2,899,772 | +2.45(+1.70%) |
Jan 28, 2015 | 148.36 | 148.56 | 144.39 | 144.45 | 3,613,974 | -2.87(-1.95%) |
Jan 27, 2015 | 147.95 | 149.12 | 147.17 | 147.33 | 3,994,654 | -3.28(-2.18%) |
Jan 26, 2015 | 149.19 | 151.08 | 148.64 | 150.61 | 3,278,187 | -0.06(-0.04%) |
Jan 23, 2015 | 151.45 | 152.74 | 150.61 | 150.66 | 3,742,157 | -1.29(-0.85%) |
Jan 22, 2015 | 149.26 | 152.42 | 147.96 | 151.96 | 7,461,060 | +4.08(+2.76%) |
Jan 21, 2015 | 145.71 | 148.91 | 144.26 | 147.88 | 4,476,520 | +1.27(+0.87%) |
Jan 20, 2015 | 148.23 | 148.86 | 145.44 | 146.61 | 4,321,540 | -1.34(-0.90%) |
Jan 16, 2015 | 147.53 | 150.34 | 145.30 | 147.94 | 6,138,463 | -1.05(-0.71%) |
Jan 15, 2015 | 150.45 | 151.59 | 148.17 | 149.00 | 3,767,402 | -1.45(-0.97%) |
Jan 14, 2015 | 151.24 | 152.35 | 148.67 | 150.45 | 6,131,202 | -3.92(-2.54%) |
Jan 13, 2015 | 155.75 | 158.09 | 153.07 | 154.37 | 3,288,565 | -0.12(-0.08%) |
Jan 12, 2015 | 156.40 | 156.54 | 153.69 | 154.49 | 2,491,961 | -1.90(-1.22%) |
Jan 09, 2015 | 159.00 | 159.70 | 156.07 | 156.39 | 2,372,771 | -2.44(-1.53%) |
Jan 08, 2015 | 158.06 | 159.29 | 157.98 | 158.83 | 2,339,884 | +2.50(+1.60%) |
Jan 07, 2015 | 155.97 | 156.93 | 155.07 | 156.33 | 2,271,861 | +2.30(+1.49%) |
Jan 06, 2015 | 157.18 | 157.48 | 153.54 | 154.04 | 4,109,786 | -3.18(-2.02%) |
Jan 05, 2015 | 161.16 | 161.98 | 156.50 | 157.22 | 4,092,996 | -5.07(-3.12%) |