Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 189.25 | 192.34 | 188.21 | 189.34 | 1,123,102 | -1.11(-0.58%) |
Mar 30, 2015 | 187.69 | 190.70 | 186.46 | 190.45 | 795,769 | +3.66(+1.96%) |
Mar 27, 2015 | 184.23 | 187.51 | 184.23 | 186.80 | 637,132 | +1.52(+0.82%) |
Mar 26, 2015 | 184.02 | 186.14 | 182.97 | 185.28 | 683,318 | -0.81(-0.44%) |
Mar 25, 2015 | 188.12 | 188.12 | 185.14 | 186.09 | 772,789 | -2.02(-1.07%) |
Mar 24, 2015 | 193.09 | 194.01 | 188.04 | 188.11 | 794,947 | -5.94(-3.06%) |
Mar 23, 2015 | 194.55 | 195.15 | 191.74 | 194.06 | 973,826 | -0.24(-0.13%) |
Mar 20, 2015 | 193.48 | 199.19 | 192.81 | 194.30 | 16,296,033 | +2.48(+1.29%) |
Mar 19, 2015 | 190.78 | 192.69 | 190.40 | 191.82 | 860,758 | -0.50(-0.26%) |
Mar 18, 2015 | 189.73 | 192.53 | 187.56 | 192.32 | 875,305 | +1.83(+0.96%) |
Mar 17, 2015 | 190.86 | 192.60 | 189.72 | 190.49 | 529,467 | -1.53(-0.80%) |
Mar 16, 2015 | 189.08 | 193.37 | 189.07 | 192.01 | 1,177,355 | +4.59(+2.45%) |
Mar 13, 2015 | 187.50 | 189.01 | 185.32 | 187.42 | 881,924 | -0.81(-0.43%) |
Mar 12, 2015 | 185.24 | 189.38 | 184.04 | 188.23 | 787,318 | +3.64(+1.97%) |
Mar 11, 2015 | 185.59 | 186.05 | 183.71 | 184.60 | 675,590 | -0.51(-0.28%) |
Mar 10, 2015 | 186.56 | 187.03 | 183.73 | 185.11 | 616,588 | -2.93(-1.56%) |
Mar 09, 2015 | 190.73 | 191.24 | 187.15 | 188.04 | 866,074 | -3.47(-1.81%) |
Mar 06, 2015 | 189.23 | 194.10 | 187.12 | 191.51 | 1,624,251 | +0.99(+0.52%) |
Mar 05, 2015 | 181.98 | 191.31 | 181.63 | 190.52 | 1,616,079 | +8.51(+4.68%) |
Mar 04, 2015 | 178.68 | 183.18 | 179.80 | 182.00 | 990,338 | +2.20(+1.23%) |
Mar 03, 2015 | 182.14 | 182.70 | 178.40 | 179.80 | 761,669 | -2.05(-1.13%) |
Mar 02, 2015 | 182.90 | 184.27 | 179.89 | 181.85 | 889,941 | -0.44(-0.24%) |
Feb 27, 2015 | 185.31 | 185.31 | 181.86 | 182.29 | 589,603 | -1.81(-0.98%) |
Feb 26, 2015 | 185.71 | 186.13 | 183.40 | 184.09 | 405,251 | -1.62(-0.87%) |
Feb 25, 2015 | 188.96 | 189.91 | 185.22 | 185.71 | 617,663 | -3.07(-1.63%) |
Feb 24, 2015 | 188.80 | 189.77 | 187.35 | 188.79 | 849,408 | -0.64(-0.34%) |
Feb 23, 2015 | 190.47 | 191.49 | 187.58 | 189.43 | 1,032,309 | -1.97(-1.03%) |
Feb 20, 2015 | 183.66 | 194.19 | 179.57 | 191.40 | 2,013,847 | +4.85(+2.60%) |
Feb 19, 2015 | 185.31 | 187.60 | 182.58 | 186.54 | 785,012 | +0.41(+0.22%) |
Feb 18, 2015 | 181.14 | 186.60 | 180.90 | 186.14 | 889,553 | +3.03(+1.66%) |
Feb 17, 2015 | 184.09 | 185.14 | 182.27 | 183.10 | 613,259 | -2.05(-1.11%) |
Feb 13, 2015 | 186.15 | 185.15 | 185.15 | 185.15 | 476,916 | -0.03(-0.02%) |
Feb 12, 2015 | 181.89 | 186.17 | 181.09 | 185.18 | 663,574 | +5.42(+3.01%) |
Feb 11, 2015 | 179.99 | 180.92 | 178.59 | 179.76 | 591,857 | +1.02(+0.57%) |
Feb 10, 2015 | 178.34 | 180.69 | 176.66 | 178.74 | 523,238 | +2.05(+1.16%) |
Feb 09, 2015 | 177.30 | 178.30 | 174.41 | 176.69 | 866,048 | -1.73(-0.97%) |
Feb 06, 2015 | 184.54 | 184.54 | 177.53 | 178.43 | 541,851 | -5.18(-2.82%) |
Feb 05, 2015 | 181.75 | 183.96 | 178.99 | 183.61 | 598,236 | +2.99(+1.66%) |
Feb 04, 2015 | 180.05 | 182.35 | 180.02 | 180.62 | 518,154 | -1.20(-0.66%) |
Feb 03, 2015 | 178.63 | 181.92 | 177.67 | 181.81 | 684,026 | +4.55(+2.57%) |
Feb 02, 2015 | 177.31 | 178.88 | 173.92 | 177.26 | 837,490 | +0.93(+0.53%) |
Jan 30, 2015 | 178.15 | 179.68 | 176.07 | 176.34 | 479,111 | -4.11(-2.28%) |
Jan 29, 2015 | 176.31 | 180.96 | 176.13 | 180.45 | 531,391 | +3.92(+2.22%) |
Jan 28, 2015 | 181.17 | 181.45 | 174.89 | 176.53 | 989,681 | -3.90(-2.16%) |
Jan 27, 2015 | 183.82 | 186.54 | 180.18 | 180.44 | 598,415 | -6.11(-3.27%) |