Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 168.70 | 169.95 | 166.81 | 166.81 | 1,392,066 | -2.96(-1.74%) |
Mar 30, 2015 | 168.65 | 169.96 | 168.19 | 169.77 | 1,456,979 | +3.43(+2.06%) |
Mar 27, 2015 | 164.70 | 166.58 | 164.36 | 166.34 | 1,592,378 | +1.95(+1.19%) |
Mar 26, 2015 | 165.41 | 166.11 | 163.54 | 164.40 | 1,574,514 | -1.51(-0.91%) |
Mar 25, 2015 | 169.78 | 171.04 | 165.75 | 165.90 | 1,525,429 | -2.88(-1.71%) |
Mar 24, 2015 | 170.31 | 171.19 | 168.78 | 168.78 | 1,034,387 | -1.58(-0.93%) |
Mar 23, 2015 | 171.01 | 171.25 | 169.68 | 170.37 | 1,041,627 | -0.64(-0.38%) |
Mar 20, 2015 | 170.56 | 171.22 | 168.47 | 171.01 | 2,411,670 | +1.71(+1.01%) |
Mar 19, 2015 | 167.07 | 171.18 | 166.79 | 169.30 | 1,821,389 | +2.18(+1.30%) |
Mar 18, 2015 | 163.11 | 167.99 | 162.51 | 167.12 | 1,977,382 | +4.33(+2.66%) |
Mar 17, 2015 | 161.52 | 163.69 | 161.51 | 162.79 | 1,760,820 | -0.29(-0.18%) |
Mar 16, 2015 | 156.87 | 164.00 | 156.43 | 163.08 | 2,988,668 | +7.31(+4.69%) |
Mar 13, 2015 | 152.95 | 155.85 | 152.15 | 155.77 | 1,630,698 | +2.08(+1.35%) |
Mar 12, 2015 | 151.44 | 153.79 | 150.73 | 153.69 | 1,060,901 | +3.07(+2.04%) |
Mar 11, 2015 | 149.30 | 150.94 | 148.75 | 150.62 | 1,022,780 | +1.87(+1.26%) |
Mar 10, 2015 | 150.27 | 150.33 | 147.97 | 148.75 | 2,521,688 | -3.12(-2.06%) |
Mar 09, 2015 | 149.77 | 152.55 | 149.52 | 151.88 | 1,118,651 | +2.44(+1.63%) |
Mar 06, 2015 | 150.58 | 151.63 | 148.89 | 149.44 | 1,331,991 | -2.23(-1.47%) |
Mar 05, 2015 | 149.85 | 152.32 | 149.85 | 151.66 | 1,039,882 | +1.77(+1.18%) |
Mar 04, 2015 | 148.96 | 150.95 | 149.92 | 149.90 | 2,459,448 | -0.03(-0.02%) |
Mar 03, 2015 | 151.21 | 151.56 | 149.50 | 149.92 | 1,307,727 | -1.64(-1.08%) |
Mar 02, 2015 | 153.79 | 154.23 | 150.85 | 151.56 | 2,286,788 | -2.23(-1.45%) |
Feb 27, 2015 | 152.22 | 155.07 | 152.22 | 153.79 | 1,598,259 | +0.96(+0.63%) |
Feb 26, 2015 | 153.40 | 153.90 | 151.90 | 152.82 | 1,838,601 | -1.89(-1.22%) |
Feb 25, 2015 | 153.84 | 155.49 | 153.32 | 154.71 | 860,051 | +0.87(+0.57%) |
Feb 24, 2015 | 153.91 | 154.97 | 153.09 | 153.84 | 1,095,091 | -0.08(-0.05%) |
Feb 23, 2015 | 146.47 | 154.85 | 146.45 | 153.92 | 3,484,213 | +7.86(+5.38%) |
Feb 20, 2015 | 143.22 | 146.73 | 142.82 | 146.06 | 1,383,663 | +2.66(+1.85%) |
Feb 19, 2015 | 144.45 | 145.27 | 143.26 | 143.40 | 1,137,408 | -1.98(-1.36%) |
Feb 18, 2015 | 144.66 | 145.43 | 144.31 | 145.38 | 773,833 | +0.50(+0.35%) |
Feb 17, 2015 | 142.78 | 144.90 | 142.58 | 144.88 | 977,829 | +2.05(+1.43%) |
Feb 13, 2015 | 143.42 | 142.83 | 142.83 | 142.83 | 777,185 | -0.99(-0.69%) |
Feb 12, 2015 | 144.07 | 144.79 | 142.97 | 143.82 | 700,951 | +0.38(+0.27%) |
Feb 11, 2015 | 141.69 | 143.86 | 141.19 | 143.44 | 766,986 | +1.56(+1.10%) |
Feb 10, 2015 | 139.15 | 142.10 | 138.46 | 141.88 | 838,790 | +4.21(+3.06%) |
Feb 09, 2015 | 137.78 | 139.61 | 137.19 | 137.67 | 808,806 | -0.55(-0.40%) |
Feb 06, 2015 | 140.60 | 140.88 | 137.86 | 138.22 | 1,244,396 | -2.45(-1.74%) |
Feb 05, 2015 | 143.61 | 143.99 | 140.00 | 140.67 | 1,286,624 | -0.17(-0.12%) |
Feb 04, 2015 | 138.62 | 143.03 | 135.91 | 140.84 | 1,907,168 | +1.83(+1.32%) |
Feb 03, 2015 | 136.55 | 139.16 | 135.07 | 139.00 | 1,327,826 | +2.43(+1.78%) |
Feb 02, 2015 | 137.41 | 137.63 | 134.20 | 136.57 | 1,645,624 | -0.43(-0.31%) |
Jan 30, 2015 | 138.48 | 139.87 | 136.55 | 137.00 | 1,075,068 | -2.98(-2.13%) |
Jan 29, 2015 | 139.40 | 140.30 | 136.78 | 139.98 | 978,559 | +0.67(+0.48%) |
Jan 28, 2015 | 141.83 | 142.49 | 138.92 | 139.31 | 1,049,800 | -1.72(-1.22%) |
Jan 27, 2015 | 141.32 | 142.25 | 140.38 | 141.03 | 677,829 | -1.17(-0.82%) |
Jan 26, 2015 | 141.24 | 142.49 | 139.30 | 142.20 | 879,556 | +0.50(+0.35%) |
Jan 23, 2015 | 144.02 | 145.29 | 141.62 | 141.71 | 707,538 | -2.04(-1.42%) |
Jan 22, 2015 | 143.80 | 144.51 | 141.83 | 143.75 | 1,056,871 | +0.35(+0.24%) |
Jan 21, 2015 | 139.80 | 144.43 | 139.52 | 143.40 | 1,756,070 | +4.03(+2.89%) |
Jan 20, 2015 | 141.14 | 141.38 | 137.52 | 139.37 | 1,775,190 | -0.91(-0.65%) |
Jan 16, 2015 | 138.30 | 140.39 | 137.37 | 140.28 | 872,523 | +1.89(+1.37%) |
Jan 15, 2015 | 138.37 | 140.11 | 137.95 | 138.39 | 943,590 | +0.35(+0.25%) |
Jan 14, 2015 | 135.89 | 138.21 | 135.18 | 138.04 | 1,010,748 | +0.66(+0.48%) |
Jan 13, 2015 | 137.76 | 139.60 | 136.38 | 137.38 | 848,803 | +1.24(+0.91%) |
Jan 12, 2015 | 137.21 | 138.18 | 135.53 | 136.13 | 844,367 | -1.16(-0.84%) |
Jan 09, 2015 | 137.84 | 138.52 | 137.12 | 137.29 | 1,306,109 | -1.01(-0.73%) |
Jan 08, 2015 | 134.36 | 138.83 | 134.36 | 138.30 | 1,445,058 | +5.71(+4.30%) |
Jan 07, 2015 | 130.72 | 133.07 | 130.72 | 132.60 | 937,732 | +2.47(+1.90%) |
Jan 06, 2015 | 131.17 | 132.37 | 128.59 | 130.13 | 1,893,360 | -0.10(-0.08%) |
Jan 05, 2015 | 132.56 | 133.56 | 129.75 | 130.23 | 1,802,881 | -3.55(-2.65%) |