Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 164.32 | 166.35 | 164.04 | 165.96 | 429,430 | +1.26(+0.76%) |
Mar 30, 2015 | 162.58 | 165.20 | 161.84 | 164.71 | 286,985 | +3.61(+2.24%) |
Mar 27, 2015 | 159.25 | 161.37 | 159.25 | 161.09 | 243,046 | +2.20(+1.39%) |
Mar 26, 2015 | 157.75 | 159.78 | 157.31 | 158.89 | 198,225 | +0.86(+0.54%) |
Mar 25, 2015 | 161.67 | 161.87 | 156.69 | 158.03 | 437,685 | -3.42(-2.12%) |
Mar 24, 2015 | 164.20 | 164.63 | 161.18 | 161.45 | 366,752 | -2.81(-1.71%) |
Mar 23, 2015 | 165.65 | 166.40 | 164.11 | 164.26 | 340,809 | -0.89(-0.54%) |
Mar 20, 2015 | 161.04 | 165.30 | 160.81 | 165.14 | 510,870 | +4.97(+3.10%) |
Mar 19, 2015 | 159.58 | 160.82 | 158.95 | 160.18 | 284,557 | +0.00(+0.00%) |
Mar 18, 2015 | 156.38 | 161.41 | 155.35 | 160.18 | 309,752 | +3.58(+2.29%) |
Mar 17, 2015 | 155.76 | 157.14 | 154.86 | 156.59 | 271,502 | +0.31(+0.20%) |
Mar 16, 2015 | 155.84 | 156.64 | 155.14 | 156.28 | 237,699 | +1.66(+1.08%) |
Mar 13, 2015 | 156.73 | 157.28 | 154.09 | 154.62 | 245,114 | -2.34(-1.49%) |
Mar 12, 2015 | 154.38 | 156.99 | 154.21 | 156.95 | 227,204 | +3.93(+2.56%) |
Mar 11, 2015 | 149.92 | 153.27 | 149.43 | 153.03 | 290,979 | +2.27(+1.51%) |
Mar 10, 2015 | 153.54 | 153.96 | 150.70 | 150.76 | 282,148 | -3.58(-2.32%) |
Mar 09, 2015 | 153.53 | 154.61 | 151.32 | 154.34 | 291,863 | +3.31(+2.19%) |
Mar 06, 2015 | 153.80 | 154.29 | 150.83 | 151.03 | 377,038 | -4.39(-2.83%) |
Mar 05, 2015 | 155.79 | 156.29 | 154.48 | 155.42 | 239,431 | -0.36(-0.23%) |
Mar 04, 2015 | 156.76 | 157.24 | 155.53 | 155.78 | 198,521 | -1.45(-0.92%) |
Mar 03, 2015 | 157.78 | 158.75 | 156.75 | 157.24 | 213,646 | -1.46(-0.92%) |
Mar 02, 2015 | 157.76 | 159.17 | 156.52 | 158.70 | 227,388 | +1.65(+1.05%) |
Feb 27, 2015 | 157.44 | 158.71 | 156.97 | 157.05 | 213,562 | -0.72(-0.46%) |
Feb 26, 2015 | 157.68 | 159.04 | 157.52 | 157.77 | 158,989 | -0.95(-0.60%) |
Feb 25, 2015 | 159.29 | 160.08 | 158.13 | 158.72 | 196,649 | -0.23(-0.15%) |
Feb 24, 2015 | 158.21 | 160.15 | 157.61 | 158.95 | 337,347 | -0.87(-0.54%) |
Feb 23, 2015 | 159.45 | 159.93 | 158.00 | 159.82 | 176,368 | +0.27(+0.17%) |
Feb 20, 2015 | 156.83 | 160.11 | 156.45 | 159.54 | 289,116 | +2.27(+1.44%) |
Feb 19, 2015 | 158.20 | 158.63 | 156.47 | 157.28 | 211,948 | -0.97(-0.62%) |
Feb 18, 2015 | 156.82 | 158.54 | 156.65 | 158.25 | 232,509 | +0.80(+0.51%) |
Feb 17, 2015 | 156.91 | 158.72 | 156.45 | 157.45 | 223,381 | +0.50(+0.32%) |
Feb 13, 2015 | 156.84 | 156.95 | 156.95 | 156.95 | 170,130 | +0.18(+0.11%) |
Feb 12, 2015 | 155.72 | 157.73 | 154.63 | 156.78 | 304,292 | +2.04(+1.32%) |
Feb 11, 2015 | 155.45 | 155.78 | 154.17 | 154.74 | 280,365 | -0.69(-0.45%) |
Feb 10, 2015 | 154.37 | 155.82 | 152.71 | 155.43 | 234,873 | +2.06(+1.35%) |
Feb 09, 2015 | 152.91 | 154.34 | 152.68 | 153.37 | 274,466 | +0.37(+0.24%) |
Feb 06, 2015 | 155.08 | 155.54 | 151.91 | 153.00 | 535,840 | -1.86(-1.20%) |
Feb 05, 2015 | 154.22 | 155.54 | 153.76 | 154.86 | 467,151 | +1.58(+1.03%) |
Feb 04, 2015 | 155.74 | 156.72 | 152.97 | 153.28 | 580,677 | -2.48(-1.59%) |
Feb 03, 2015 | 146.09 | 155.90 | 146.09 | 155.76 | 1,057,251 | +14.48(+10.25%) |
Feb 02, 2015 | 143.88 | 143.96 | 140.26 | 141.28 | 836,748 | -1.97(-1.37%) |
Jan 30, 2015 | 146.21 | 146.22 | 142.94 | 143.25 | 322,987 | -3.56(-2.43%) |
Jan 29, 2015 | 148.25 | 148.25 | 146.17 | 146.81 | 342,769 | -0.78(-0.53%) |
Jan 28, 2015 | 149.50 | 149.92 | 147.37 | 147.59 | 225,221 | -1.55(-1.04%) |
Jan 27, 2015 | 148.77 | 149.48 | 147.18 | 149.14 | 187,793 | -0.53(-0.35%) |
Jan 26, 2015 | 147.07 | 149.68 | 145.43 | 149.67 | 273,080 | +2.15(+1.46%) |
Jan 23, 2015 | 148.52 | 149.20 | 146.74 | 147.52 | 211,816 | -0.89(-0.60%) |
Jan 22, 2015 | 146.03 | 149.01 | 145.01 | 148.40 | 301,455 | +3.55(+2.45%) |
Jan 21, 2015 | 145.56 | 146.56 | 144.24 | 144.85 | 245,722 | -0.42(-0.29%) |
Jan 20, 2015 | 146.76 | 147.56 | 144.32 | 145.27 | 320,108 | -1.80(-1.23%) |
Jan 16, 2015 | 144.98 | 147.29 | 144.22 | 147.07 | 327,555 | +2.15(+1.49%) |
Jan 15, 2015 | 146.01 | 146.52 | 144.15 | 144.91 | 191,708 | -1.09(-0.75%) |
Jan 14, 2015 | 145.69 | 146.97 | 143.91 | 146.01 | 329,431 | -1.17(-0.79%) |
Jan 13, 2015 | 148.70 | 150.15 | 145.80 | 147.18 | 209,329 | -0.51(-0.34%) |
Jan 12, 2015 | 149.31 | 149.59 | 147.13 | 147.68 | 243,515 | -1.49(-1.00%) |
Jan 09, 2015 | 149.98 | 150.63 | 148.10 | 149.17 | 278,368 | -0.72(-0.48%) |
Jan 08, 2015 | 146.45 | 149.96 | 145.15 | 149.89 | 407,097 | +4.89(+3.37%) |
Jan 07, 2015 | 143.36 | 145.10 | 142.64 | 145.00 | 408,450 | +2.56(+1.80%) |
Jan 06, 2015 | 144.02 | 144.02 | 140.58 | 142.44 | 468,044 | -0.68(-0.48%) |
Jan 05, 2015 | 146.04 | 146.91 | 142.90 | 143.12 | 444,793 | -4.30(-2.91%) |