Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 147.11 | 147.53 | 146.22 | 146.63 | 1,769,566 | -1.15(-0.78%) |
Mar 30, 2015 | 146.27 | 148.34 | 146.21 | 147.78 | 1,726,838 | +1.91(+1.31%) |
Mar 27, 2015 | 146.27 | 146.78 | 145.79 | 145.86 | 1,034,785 | -0.80(-0.54%) |
Mar 26, 2015 | 145.59 | 147.67 | 145.17 | 146.66 | 1,977,677 | +0.05(+0.04%) |
Mar 25, 2015 | 150.43 | 150.48 | 146.54 | 146.61 | 2,232,230 | -3.31(-2.21%) |
Mar 24, 2015 | 150.92 | 151.10 | 149.91 | 149.91 | 1,396,228 | -1.31(-0.87%) |
Mar 23, 2015 | 152.58 | 152.68 | 151.23 | 151.23 | 1,979,373 | -1.24(-0.81%) |
Mar 20, 2015 | 154.29 | 154.50 | 152.32 | 152.47 | 3,048,442 | -1.60(-1.04%) |
Mar 19, 2015 | 153.84 | 155.21 | 152.87 | 154.07 | 2,364,884 | +0.49(+0.32%) |
Mar 18, 2015 | 152.43 | 154.33 | 151.11 | 153.58 | 4,788,974 | -2.14(-1.37%) |
Mar 17, 2015 | 156.76 | 158.28 | 155.72 | 155.72 | 3,067,594 | -1.43(-0.91%) |
Mar 16, 2015 | 154.39 | 157.27 | 154.39 | 157.15 | 2,026,533 | +3.54(+2.31%) |
Mar 13, 2015 | 153.84 | 154.92 | 152.72 | 153.60 | 1,298,496 | -0.23(-0.15%) |
Mar 12, 2015 | 152.40 | 153.88 | 152.40 | 153.83 | 1,113,989 | +1.79(+1.18%) |
Mar 11, 2015 | 150.66 | 152.72 | 150.66 | 152.04 | 1,526,214 | +1.38(+0.92%) |
Mar 10, 2015 | 151.74 | 152.48 | 150.66 | 150.66 | 1,668,075 | -2.58(-1.68%) |
Mar 09, 2015 | 153.18 | 154.36 | 153.00 | 153.24 | 1,736,710 | -0.07(-0.05%) |
Mar 06, 2015 | 154.05 | 155.10 | 153.14 | 153.31 | 1,279,134 | -1.44(-0.93%) |
Mar 05, 2015 | 155.21 | 155.21 | 153.60 | 154.75 | 1,053,099 | +0.18(+0.11%) |
Mar 04, 2015 | 155.41 | 155.93 | 154.39 | 154.57 | 1,169,548 | -1.35(-0.87%) |
Mar 03, 2015 | 156.24 | 156.26 | 154.75 | 155.93 | 1,448,439 | -0.58(-0.37%) |
Mar 02, 2015 | 156.66 | 157.70 | 155.85 | 156.50 | 1,734,431 | -0.16(-0.10%) |
Feb 27, 2015 | 156.73 | 157.61 | 156.02 | 156.66 | 2,709,255 | +2.11(+1.36%) |
Feb 26, 2015 | 155.34 | 155.77 | 153.52 | 154.56 | 2,139,504 | -0.92(-0.59%) |
Feb 25, 2015 | 157.57 | 157.62 | 155.18 | 155.48 | 1,603,470 | -1.91(-1.21%) |
Feb 24, 2015 | 157.50 | 158.09 | 157.07 | 157.39 | 1,283,802 | -0.44(-0.28%) |
Feb 23, 2015 | 158.01 | 158.28 | 157.03 | 157.83 | 1,080,542 | -0.18(-0.11%) |
Feb 20, 2015 | 157.61 | 158.34 | 156.62 | 158.01 | 1,615,725 | -0.13(-0.08%) |
Feb 19, 2015 | 159.31 | 159.34 | 158.12 | 158.14 | 1,919,028 | -1.00(-0.63%) |
Feb 18, 2015 | 158.80 | 159.38 | 158.31 | 159.14 | 1,435,518 | +0.21(+0.13%) |
Feb 17, 2015 | 156.33 | 159.04 | 156.25 | 158.93 | 1,725,700 | +2.72(+1.74%) |
Feb 13, 2015 | 155.67 | 156.21 | 156.21 | 156.21 | 1,891,204 | +0.15(+0.10%) |
Feb 12, 2015 | 154.65 | 156.51 | 154.19 | 156.06 | 2,390,556 | +2.11(+1.37%) |
Feb 11, 2015 | 153.49 | 154.90 | 153.10 | 153.95 | 1,565,788 | +0.55(+0.36%) |
Feb 10, 2015 | 153.10 | 153.79 | 151.18 | 153.41 | 1,690,665 | +1.47(+0.97%) |
Feb 09, 2015 | 152.51 | 153.32 | 151.33 | 151.94 | 1,367,468 | -1.42(-0.93%) |
Feb 06, 2015 | 154.10 | 154.89 | 152.55 | 153.36 | 1,193,588 | -0.11(-0.07%) |
Feb 05, 2015 | 152.89 | 154.18 | 152.79 | 153.47 | 1,298,754 | +1.14(+0.75%) |
Feb 04, 2015 | 152.38 | 153.33 | 151.52 | 152.33 | 1,629,317 | -0.79(-0.51%) |
Feb 03, 2015 | 153.16 | 154.02 | 151.15 | 153.11 | 1,863,450 | +1.52(+1.00%) |
Feb 02, 2015 | 149.87 | 151.63 | 148.74 | 151.59 | 1,666,450 | +1.89(+1.27%) |
Jan 30, 2015 | 151.87 | 152.05 | 149.49 | 149.70 | 2,479,161 | -3.35(-2.19%) |
Jan 29, 2015 | 152.38 | 153.35 | 150.53 | 153.04 | 1,853,322 | +1.28(+0.84%) |
Jan 28, 2015 | 155.29 | 155.46 | 151.50 | 151.77 | 1,379,024 | -2.15(-1.40%) |
Jan 27, 2015 | 155.39 | 155.43 | 153.68 | 153.92 | 1,567,930 | -2.46(-1.57%) |
Jan 26, 2015 | 155.74 | 157.51 | 155.06 | 156.38 | 1,574,496 | +0.57(+0.37%) |
Jan 23, 2015 | 157.18 | 159.99 | 155.40 | 155.81 | 3,777,999 | -4.77(-2.97%) |
Jan 22, 2015 | 158.92 | 160.66 | 157.84 | 160.58 | 1,736,825 | +2.40(+1.52%) |
Jan 21, 2015 | 158.40 | 159.72 | 157.12 | 158.18 | 1,825,912 | -0.39(-0.25%) |
Jan 20, 2015 | 157.84 | 158.87 | 156.86 | 158.57 | 2,933,000 | +2.10(+1.34%) |
Jan 16, 2015 | 153.02 | 156.59 | 153.02 | 156.47 | 2,924,594 | +2.57(+1.67%) |
Jan 15, 2015 | 152.92 | 154.43 | 152.33 | 153.89 | 2,509,311 | +0.97(+0.64%) |
Jan 14, 2015 | 150.49 | 153.10 | 149.61 | 152.92 | 2,179,022 | +1.11(+0.73%) |
Jan 13, 2015 | 153.96 | 154.67 | 150.57 | 151.81 | 1,964,002 | -0.95(-0.62%) |
Jan 12, 2015 | 154.08 | 154.91 | 152.69 | 152.76 | 2,128,900 | -0.08(-0.05%) |
Jan 09, 2015 | 154.48 | 155.11 | 152.56 | 152.84 | 1,577,243 | -2.11(-1.36%) |
Jan 08, 2015 | 153.30 | 155.23 | 152.66 | 154.95 | 2,055,502 | +3.54(+2.34%) |
Jan 07, 2015 | 152.23 | 152.56 | 150.53 | 151.41 | 2,073,962 | +1.11(+0.74%) |
Jan 06, 2015 | 152.63 | 153.42 | 150.11 | 150.30 | 2,952,660 | -0.01(-0.01%) |
Jan 05, 2015 | 152.10 | 152.19 | 149.91 | 150.31 | 1,949,952 | -2.35(-1.54%) |