Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 145.76 | 145.77 | 144.26 | 144.32 | 3,600,187 | -1.66(-1.14%) |
Mar 30, 2015 | 144.47 | 146.12 | 144.15 | 145.98 | 3,348,634 | +2.09(+1.45%) |
Mar 27, 2015 | 143.48 | 143.91 | 142.90 | 143.89 | 3,480,701 | +0.86(+0.60%) |
Mar 26, 2015 | 142.70 | 143.71 | 142.60 | 143.03 | 3,550,788 | -0.53(-0.37%) |
Mar 25, 2015 | 144.68 | 144.93 | 143.56 | 143.56 | 3,993,355 | -0.73(-0.51%) |
Mar 24, 2015 | 145.26 | 145.46 | 144.24 | 144.29 | 2,763,383 | -1.27(-0.87%) |
Mar 23, 2015 | 145.48 | 146.29 | 145.02 | 145.56 | 3,046,076 | +0.03(+0.02%) |
Mar 20, 2015 | 145.23 | 145.82 | 144.89 | 145.53 | 5,858,678 | +0.65(+0.45%) |
Mar 19, 2015 | 145.64 | 146.00 | 144.45 | 144.88 | 2,633,753 | -1.12(-0.77%) |
Mar 18, 2015 | 144.56 | 146.55 | 143.94 | 146.00 | 3,489,439 | +1.25(+0.86%) |
Mar 17, 2015 | 145.09 | 145.47 | 143.94 | 144.75 | 2,579,984 | -1.23(-0.84%) |
Mar 16, 2015 | 144.92 | 146.06 | 144.78 | 145.98 | 3,858,083 | +2.01(+1.40%) |
Mar 13, 2015 | 145.28 | 145.50 | 143.27 | 143.97 | 3,321,688 | -1.70(-1.17%) |
Mar 12, 2015 | 144.34 | 145.73 | 144.01 | 145.67 | 3,539,250 | +2.23(+1.55%) |
Mar 11, 2015 | 143.48 | 144.24 | 143.24 | 143.44 | 2,894,299 | +0.25(+0.17%) |
Mar 10, 2015 | 145.42 | 145.44 | 143.18 | 143.19 | 5,258,143 | -2.94(-2.01%) |
Mar 09, 2015 | 145.50 | 146.53 | 145.25 | 146.13 | 2,608,093 | +0.85(+0.59%) |
Mar 06, 2015 | 146.14 | 147.48 | 145.10 | 145.28 | 4,099,442 | -0.78(-0.53%) |
Mar 05, 2015 | 145.41 | 146.25 | 144.83 | 146.06 | 2,710,937 | +1.14(+0.79%) |
Mar 04, 2015 | 145.20 | 145.93 | 144.10 | 144.92 | 3,250,276 | -1.01(-0.69%) |
Mar 03, 2015 | 146.79 | 146.94 | 145.40 | 145.93 | 3,969,736 | -1.15(-0.78%) |
Mar 02, 2015 | 147.71 | 147.98 | 145.89 | 147.08 | 4,896,627 | -0.33(-0.22%) |
Feb 27, 2015 | 148.22 | 148.32 | 147.05 | 147.41 | 3,377,367 | -0.93(-0.63%) |
Feb 26, 2015 | 148.55 | 148.97 | 147.90 | 148.34 | 2,549,626 | -0.44(-0.30%) |
Feb 25, 2015 | 149.39 | 149.39 | 148.47 | 148.78 | 2,672,030 | -0.17(-0.11%) |
Feb 24, 2015 | 147.50 | 149.36 | 147.25 | 148.95 | 2,914,740 | +1.58(+1.07%) |
Feb 23, 2015 | 148.20 | 148.45 | 146.82 | 147.37 | 3,775,215 | -1.35(-0.91%) |
Feb 20, 2015 | 147.27 | 148.72 | 146.58 | 148.72 | 4,877,584 | +1.24(+0.84%) |
Feb 19, 2015 | 148.21 | 148.35 | 147.09 | 147.48 | 2,757,525 | -1.19(-0.80%) |
Feb 18, 2015 | 148.78 | 149.13 | 148.22 | 148.67 | 2,220,722 | -0.50(-0.34%) |
Feb 17, 2015 | 148.36 | 149.37 | 148.16 | 149.17 | 2,737,951 | +0.83(+0.56%) |
Feb 13, 2015 | 149.60 | 148.34 | 148.34 | 148.34 | 3,669,400 | -1.45(-0.97%) |
Feb 12, 2015 | 150.00 | 150.41 | 149.36 | 149.79 | 3,608,540 | +0.11(+0.07%) |
Feb 11, 2015 | 149.84 | 150.27 | 148.80 | 149.68 | 2,731,130 | -0.24(-0.16%) |
Feb 10, 2015 | 149.66 | 150.51 | 148.90 | 149.92 | 2,974,627 | +0.79(+0.53%) |
Feb 09, 2015 | 149.91 | 149.97 | 148.72 | 149.13 | 2,428,680 | -1.05(-0.70%) |
Feb 06, 2015 | 149.80 | 151.63 | 149.55 | 150.18 | 4,050,554 | +0.51(+0.34%) |
Feb 05, 2015 | 147.89 | 149.88 | 147.75 | 149.67 | 3,085,162 | +2.14(+1.45%) |
Feb 04, 2015 | 148.26 | 148.50 | 147.10 | 147.53 | 3,574,160 | -0.76(-0.51%) |
Feb 03, 2015 | 147.75 | 148.48 | 146.86 | 148.29 | 4,981,056 | +1.56(+1.06%) |
Feb 02, 2015 | 144.13 | 146.75 | 143.30 | 146.73 | 5,118,883 | +2.82(+1.96%) |
Jan 30, 2015 | 145.57 | 146.20 | 143.89 | 143.91 | 6,242,253 | -2.38(-1.63%) |
Jan 29, 2015 | 145.40 | 146.94 | 144.25 | 146.29 | 4,460,632 | +1.51(+1.04%) |
Jan 28, 2015 | 148.36 | 148.77 | 144.77 | 144.78 | 6,386,231 | -2.87(-1.94%) |
Jan 27, 2015 | 148.25 | 148.80 | 147.55 | 147.65 | 3,219,672 | -2.05(-1.37%) |
Jan 26, 2015 | 149.19 | 149.73 | 148.16 | 149.70 | 2,461,012 | +0.58(+0.39%) |
Jan 23, 2015 | 149.99 | 150.00 | 149.09 | 149.12 | 3,175,784 | -1.03(-0.69%) |
Jan 22, 2015 | 148.01 | 150.21 | 147.26 | 150.15 | 5,891,857 | +2.97(+2.02%) |
Jan 21, 2015 | 148.34 | 148.43 | 146.59 | 147.18 | 4,660,226 | -1.45(-0.98%) |
Jan 20, 2015 | 150.28 | 150.60 | 148.08 | 148.63 | 4,053,808 | -0.58(-0.39%) |
Jan 16, 2015 | 147.20 | 149.26 | 146.56 | 149.21 | 4,313,755 | +1.63(+1.10%) |
Jan 15, 2015 | 148.53 | 148.53 | 146.80 | 147.58 | 2,896,190 | -0.24(-0.16%) |
Jan 14, 2015 | 147.27 | 148.37 | 146.42 | 147.82 | 4,802,750 | -0.81(-0.54%) |
Jan 13, 2015 | 149.95 | 150.99 | 147.77 | 148.63 | 3,906,916 | +0.35(+0.24%) |
Jan 12, 2015 | 149.96 | 150.12 | 147.95 | 148.28 | 5,917,464 | -1.19(-0.80%) |
Jan 09, 2015 | 151.65 | 151.69 | 149.26 | 149.47 | 3,360,174 | -1.90(-1.26%) |
Jan 08, 2015 | 150.60 | 151.37 | 150.51 | 151.37 | 4,282,213 | +2.49(+1.67%) |
Jan 07, 2015 | 147.94 | 149.14 | 147.65 | 148.88 | 4,158,002 | +2.04(+1.39%) |
Jan 06, 2015 | 147.64 | 148.53 | 146.11 | 146.84 | 4,117,256 | -0.16(-0.11%) |
Jan 05, 2015 | 148.81 | 149.00 | 146.78 | 147.00 | 4,169,079 | -2.17(-1.45%) |