Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 176.03 | 176.75 | 175.27 | 175.33 | 149,223,056 | -1.54(-0.87%) |
Mar 30, 2015 | 175.80 | 177.18 | 175.79 | 176.88 | 113,197,232 | +2.13(+1.22%) |
Mar 27, 2015 | 174.23 | 174.92 | 174.03 | 174.74 | 140,036,592 | +0.40(+0.23%) |
Mar 26, 2015 | 174.08 | 175.28 | 173.37 | 174.34 | 180,176,704 | -0.42(-0.24%) |
Mar 25, 2015 | 177.57 | 177.81 | 174.72 | 174.76 | 187,700,256 | -2.60(-1.47%) |
Mar 24, 2015 | 178.23 | 178.70 | 177.29 | 177.36 | 91,582,144 | -1.00(-0.56%) |
Mar 23, 2015 | 178.72 | 179.31 | 178.36 | 178.36 | 84,453,120 | -0.35(-0.19%) |
Mar 20, 2015 | 178.12 | 179.23 | 177.93 | 178.71 | 209,238,528 | +1.56(+0.88%) |
Mar 19, 2015 | 177.53 | 177.97 | 176.75 | 177.15 | 139,396,944 | -0.81(-0.46%) |
Mar 18, 2015 | 175.36 | 178.64 | 174.71 | 177.96 | 270,434,080 | +2.11(+1.20%) |
Mar 17, 2015 | 175.62 | 176.23 | 175.02 | 175.84 | 111,746,568 | -0.52(-0.30%) |
Mar 16, 2015 | 174.79 | 176.46 | 174.07 | 176.37 | 160,779,952 | +2.33(+1.34%) |
Mar 13, 2015 | 174.84 | 175.82 | 172.99 | 174.04 | 192,073,216 | -1.08(-0.61%) |
Mar 12, 2015 | 173.56 | 175.18 | 173.51 | 175.12 | 111,084,920 | +2.20(+1.27%) |
Mar 11, 2015 | 173.59 | 173.76 | 172.83 | 172.92 | 129,240,472 | -0.41(-0.23%) |
Mar 10, 2015 | 174.79 | 174.87 | 173.28 | 173.32 | 185,659,888 | -2.86(-1.62%) |
Mar 09, 2015 | 175.66 | 176.55 | 175.49 | 176.18 | 106,136,504 | +0.73(+0.41%) |
Mar 06, 2015 | 177.96 | 177.52 | 175.12 | 175.46 | 222,487,200 | -2.50(-1.41%) |
Mar 05, 2015 | 178.09 | 178.25 | 177.44 | 177.96 | 90,881,384 | +0.19(+0.11%) |
Mar 04, 2015 | 177.91 | 177.98 | 176.92 | 177.76 | 135,320,640 | -0.75(-0.42%) |
Mar 03, 2015 | 178.81 | 179.31 | 177.92 | 178.52 | 130,379,096 | -0.74(-0.41%) |
Mar 02, 2015 | 178.23 | 179.31 | 178.18 | 179.25 | 103,346,200 | +1.12(+0.63%) |
Feb 27, 2015 | 178.63 | 178.91 | 178.08 | 178.13 | 127,814,696 | -0.61(-0.34%) |
Feb 26, 2015 | 178.85 | 179.01 | 178.12 | 178.74 | 85,852,496 | -0.21(-0.12%) |
Feb 25, 2015 | 178.97 | 179.46 | 178.60 | 178.95 | 86,361,456 | -0.15(-0.09%) |
Feb 24, 2015 | 178.52 | 179.30 | 178.21 | 179.10 | 85,459,144 | +0.51(+0.29%) |
Feb 23, 2015 | 178.36 | 178.59 | 177.97 | 178.59 | 87,898,464 | -0.03(-0.01%) |
Feb 20, 2015 | 177.13 | 178.69 | 176.50 | 178.62 | 166,629,344 | +1.06(+0.60%) |
Feb 19, 2015 | 177.07 | 177.92 | 176.93 | 177.55 | 108,123,360 | -0.13(-0.07%) |
Feb 18, 2015 | 177.28 | 177.75 | 177.01 | 177.68 | 94,691,928 | +0.02(+0.01%) |
Feb 17, 2015 | 177.06 | 177.84 | 176.81 | 177.66 | 90,983,520 | +0.28(+0.16%) |
Feb 13, 2015 | 176.78 | 177.38 | 177.38 | 177.38 | 110,778,128 | +0.73(+0.41%) |
Feb 12, 2015 | 175.78 | 176.72 | 175.01 | 176.66 | 115,194,048 | +1.68(+0.96%) |
Feb 11, 2015 | 174.70 | 175.41 | 174.04 | 174.97 | 107,217,168 | +0.10(+0.06%) |
Feb 10, 2015 | 174.09 | 175.13 | 173.07 | 174.87 | 113,631,800 | +1.84(+1.07%) |
Feb 09, 2015 | 173.15 | 173.88 | 172.61 | 173.03 | 103,048,960 | -0.78(-0.45%) |
Feb 06, 2015 | 174.66 | 175.24 | 173.27 | 173.81 | 148,624,448 | -0.48(-0.28%) |
Feb 05, 2015 | 173.22 | 174.44 | 173.15 | 174.29 | 115,633,696 | +1.74(+1.01%) |
Feb 04, 2015 | 172.43 | 173.66 | 172.08 | 172.55 | 158,529,872 | -0.66(-0.38%) |
Feb 03, 2015 | 171.65 | 173.22 | 171.27 | 173.21 | 146,609,584 | +2.47(+1.45%) |
Feb 02, 2015 | 169.16 | 170.83 | 167.30 | 170.74 | 192,500,032 | +2.09(+1.24%) |
Jan 30, 2015 | 169.60 | 170.95 | 168.38 | 168.65 | 233,842,592 | -2.15(-1.26%) |
Jan 29, 2015 | 169.44 | 171.06 | 168.00 | 170.80 | 205,046,992 | +1.56(+0.92%) |
Jan 28, 2015 | 172.64 | 172.74 | 169.04 | 169.23 | 198,585,456 | -2.20(-1.28%) |
Jan 27, 2015 | 171.62 | 172.60 | 171.15 | 171.43 | 158,238,512 | -2.29(-1.32%) |
Jan 26, 2015 | 173.10 | 173.81 | 172.37 | 173.72 | 108,486,032 | +0.41(+0.23%) |
Jan 23, 2015 | 174.01 | 174.27 | 173.18 | 173.32 | 138,979,712 | -0.95(-0.55%) |
Jan 22, 2015 | 172.49 | 174.41 | 171.08 | 174.27 | 205,579,376 | +2.55(+1.49%) |
Jan 21, 2015 | 170.38 | 172.21 | 169.91 | 171.72 | 145,319,504 | +0.87(+0.51%) |
Jan 20, 2015 | 171.14 | 171.41 | 169.26 | 170.85 | 154,839,584 | +0.36(+0.21%) |
Jan 16, 2015 | 168.07 | 170.49 | 170.49 | 170.49 | 250,576,752 | +2.21(+1.31%) |
Jan 15, 2015 | 170.49 | 170.81 | 168.17 | 168.28 | 207,744,720 | -1.56(-0.92%) |
Jan 14, 2015 | 168.82 | 170.04 | 167.90 | 169.84 | 227,809,632 | -1.03(-0.60%) |
Jan 13, 2015 | 172.60 | 173.75 | 169.54 | 170.87 | 253,572,752 | -0.48(-0.28%) |
Jan 12, 2015 | 172.84 | 173.00 | 170.74 | 171.35 | 170,626,224 | -1.35(-0.78%) |
Jan 09, 2015 | 174.53 | 174.54 | 172.08 | 172.71 | 187,527,632 | -1.40(-0.80%) |
Jan 08, 2015 | 172.50 | 174.32 | 172.49 | 174.10 | 173,959,088 | +3.03(+1.77%) |
Jan 07, 2015 | 170.31 | 171.41 | 169.86 | 171.07 | 148,047,552 | +2.11(+1.25%) |
Jan 06, 2015 | 170.88 | 171.41 | 168.15 | 168.96 | 247,247,136 | -1.61(-0.94%) |
Jan 05, 2015 | 172.64 | 172.81 | 170.25 | 170.57 | 200,400,560 | -3.14(-1.81%) |