Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 200.88 | 201.04 | 199.15 | 200.04 | 589,759 | -1.43(-0.71%) |
Mar 30, 2015 | 199.90 | 202.06 | 199.31 | 201.46 | 466,730 | +2.45(+1.23%) |
Mar 27, 2015 | 198.61 | 199.50 | 197.81 | 199.01 | 451,318 | +0.23(+0.12%) |
Mar 26, 2015 | 198.87 | 199.60 | 197.95 | 198.78 | 595,449 | -0.43(-0.21%) |
Mar 25, 2015 | 199.95 | 200.67 | 198.68 | 199.21 | 715,219 | +0.53(+0.26%) |
Mar 24, 2015 | 198.10 | 200.42 | 198.10 | 198.68 | 631,016 | +0.54(+0.27%) |
Mar 23, 2015 | 198.72 | 198.85 | 196.97 | 198.14 | 762,224 | -2.19(-1.09%) |
Mar 20, 2015 | 201.95 | 202.22 | 200.05 | 200.32 | 1,472,601 | -0.77(-0.38%) |
Mar 19, 2015 | 201.10 | 201.88 | 199.16 | 201.10 | 628,433 | -1.15(-0.57%) |
Mar 18, 2015 | 198.49 | 203.03 | 196.96 | 202.24 | 830,361 | +3.33(+1.68%) |
Mar 17, 2015 | 196.88 | 199.37 | 195.94 | 198.91 | 601,417 | +0.40(+0.20%) |
Mar 16, 2015 | 196.73 | 198.65 | 195.78 | 198.51 | 525,638 | +2.79(+1.43%) |
Mar 13, 2015 | 195.80 | 196.97 | 194.59 | 195.72 | 784,121 | -0.84(-0.43%) |
Mar 12, 2015 | 197.66 | 198.54 | 195.24 | 196.56 | 710,866 | -0.39(-0.20%) |
Mar 11, 2015 | 195.11 | 197.22 | 193.54 | 196.95 | 1,148,391 | +1.61(+0.83%) |
Mar 10, 2015 | 198.13 | 199.10 | 195.28 | 195.34 | 1,116,172 | -4.72(-2.36%) |
Mar 09, 2015 | 199.81 | 201.37 | 199.10 | 200.05 | 615,276 | +0.47(+0.24%) |
Mar 06, 2015 | 200.37 | 200.66 | 199.07 | 199.58 | 569,974 | -2.35(-1.16%) |
Mar 05, 2015 | 200.81 | 202.87 | 199.74 | 201.93 | 636,763 | +1.73(+0.86%) |
Mar 04, 2015 | 202.27 | 204.69 | 204.69 | 200.20 | 1,366,049 | -4.49(-2.19%) |
Mar 03, 2015 | 202.32 | 204.84 | 201.44 | 204.69 | 819,465 | +1.77(+0.87%) |
Mar 02, 2015 | 200.97 | 203.08 | 200.20 | 202.91 | 644,265 | +1.94(+0.97%) |
Feb 27, 2015 | 203.71 | 204.41 | 200.97 | 200.97 | 898,793 | -2.94(-1.44%) |
Feb 26, 2015 | 203.21 | 204.18 | 202.25 | 203.91 | 659,284 | +0.67(+0.33%) |
Feb 25, 2015 | 201.19 | 204.38 | 199.77 | 203.24 | 654,456 | +1.76(+0.88%) |
Feb 24, 2015 | 200.20 | 202.14 | 199.38 | 201.48 | 683,175 | +1.14(+0.57%) |
Feb 23, 2015 | 200.93 | 201.70 | 199.63 | 200.34 | 574,872 | -1.67(-0.83%) |
Feb 20, 2015 | 199.10 | 202.10 | 197.86 | 202.01 | 717,677 | +2.20(+1.10%) |
Feb 19, 2015 | 200.00 | 200.85 | 198.93 | 199.81 | 623,423 | -0.09(-0.04%) |
Feb 18, 2015 | 198.79 | 201.77 | 198.68 | 199.90 | 838,603 | +1.53(+0.77%) |
Feb 17, 2015 | 199.29 | 200.25 | 196.63 | 198.37 | 943,717 | -0.87(-0.44%) |
Feb 13, 2015 | 198.83 | 199.24 | 199.24 | 199.24 | 782,394 | +0.47(+0.24%) |
Feb 12, 2015 | 200.84 | 201.55 | 195.54 | 198.76 | 1,507,032 | -2.79(-1.38%) |
Feb 11, 2015 | 201.66 | 202.72 | 199.82 | 201.55 | 1,047,961 | -1.09(-0.54%) |
Feb 10, 2015 | 203.30 | 203.59 | 200.76 | 202.64 | 525,949 | +0.21(+0.10%) |
Feb 09, 2015 | 202.89 | 205.17 | 201.37 | 202.43 | 600,932 | -1.42(-0.70%) |
Feb 06, 2015 | 203.20 | 205.94 | 203.20 | 203.84 | 597,363 | +0.24(+0.12%) |
Feb 05, 2015 | 203.29 | 204.78 | 201.87 | 203.61 | 982,375 | +1.65(+0.81%) |
Feb 04, 2015 | 204.55 | 204.74 | 199.46 | 201.96 | 1,840,541 | -4.57(-2.21%) |
Feb 03, 2015 | 204.22 | 207.10 | 204.17 | 206.53 | 559,316 | +3.43(+1.69%) |
Feb 02, 2015 | 197.39 | 203.52 | 197.00 | 203.10 | 667,483 | +3.94(+1.98%) |
Jan 30, 2015 | 197.87 | 201.29 | 196.99 | 199.16 | 797,706 | -0.07(-0.03%) |
Jan 29, 2015 | 195.49 | 200.01 | 195.18 | 199.23 | 782,249 | +4.12(+2.11%) |
Jan 28, 2015 | 196.56 | 196.70 | 193.70 | 195.10 | 827,450 | -0.54(-0.28%) |
Jan 27, 2015 | 194.70 | 197.06 | 193.42 | 195.65 | 796,691 | -2.64(-1.33%) |
Jan 26, 2015 | 199.65 | 204.26 | 197.18 | 198.29 | 1,378,487 | -9.44(-4.54%) |
Jan 23, 2015 | 205.63 | 209.16 | 205.63 | 207.73 | 938,761 | +0.70(+0.34%) |
Jan 22, 2015 | 207.08 | 207.84 | 205.36 | 207.03 | 481,730 | +0.82(+0.40%) |
Jan 21, 2015 | 203.65 | 208.56 | 203.44 | 206.21 | 557,133 | +1.33(+0.65%) |
Jan 20, 2015 | 204.36 | 205.85 | 202.51 | 204.88 | 433,480 | +1.12(+0.55%) |
Jan 16, 2015 | 200.91 | 204.01 | 198.48 | 203.76 | 774,771 | +2.84(+1.42%) |
Jan 15, 2015 | 204.28 | 206.72 | 200.78 | 200.91 | 580,289 | -3.36(-1.64%) |
Jan 14, 2015 | 204.29 | 205.20 | 202.67 | 204.28 | 892,629 | -1.30(-0.63%) |
Jan 13, 2015 | 208.45 | 209.41 | 203.79 | 205.58 | 474,770 | -1.44(-0.70%) |
Jan 12, 2015 | 210.31 | 211.07 | 206.13 | 207.02 | 435,203 | -2.60(-1.24%) |
Jan 09, 2015 | 211.71 | 211.77 | 208.48 | 209.62 | 397,725 | -2.46(-1.16%) |
Jan 08, 2015 | 208.90 | 212.15 | 208.90 | 212.08 | 536,398 | +4.62(+2.23%) |
Jan 07, 2015 | 207.74 | 208.64 | 205.30 | 207.46 | 402,085 | +0.19(+0.09%) |
Jan 06, 2015 | 210.72 | 211.06 | 205.07 | 207.27 | 508,350 | -2.98(-1.42%) |
Jan 05, 2015 | 214.24 | 214.78 | 209.58 | 210.25 | 466,699 | -5.27(-2.45%) |