Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 189.23 | 192.32 | 188.19 | 189.32 | 1,123,198 | -1.11(-0.58%) |
Mar 30, 2015 | 187.67 | 190.68 | 186.44 | 190.44 | 795,837 | +3.65(+1.96%) |
Mar 27, 2015 | 184.22 | 187.49 | 184.22 | 186.78 | 637,186 | +1.52(+0.82%) |
Mar 26, 2015 | 184.01 | 186.13 | 182.96 | 185.27 | 683,377 | -0.81(-0.44%) |
Mar 25, 2015 | 188.10 | 188.10 | 185.13 | 186.08 | 772,855 | -2.02(-1.07%) |
Mar 24, 2015 | 193.07 | 194.00 | 188.02 | 188.10 | 795,015 | -5.94(-3.06%) |
Mar 23, 2015 | 194.53 | 195.13 | 191.72 | 194.04 | 973,909 | -0.24(-0.13%) |
Mar 20, 2015 | 193.46 | 199.18 | 192.79 | 194.28 | 16,297,424 | +2.48(+1.29%) |
Mar 19, 2015 | 190.76 | 192.68 | 190.39 | 191.80 | 860,831 | -0.50(-0.26%) |
Mar 18, 2015 | 189.71 | 192.52 | 187.54 | 192.30 | 875,380 | +1.83(+0.96%) |
Mar 17, 2015 | 190.84 | 192.59 | 189.71 | 190.47 | 529,512 | -1.53(-0.80%) |
Mar 16, 2015 | 189.06 | 193.36 | 189.06 | 192.00 | 1,177,455 | +4.59(+2.45%) |
Mar 13, 2015 | 187.49 | 188.99 | 185.31 | 187.41 | 881,999 | -0.81(-0.43%) |
Mar 12, 2015 | 185.23 | 189.36 | 184.02 | 188.22 | 787,385 | +3.63(+1.97%) |
Mar 11, 2015 | 185.57 | 186.03 | 183.70 | 184.58 | 675,648 | -0.51(-0.28%) |
Mar 10, 2015 | 186.54 | 187.01 | 183.71 | 185.10 | 616,641 | -2.93(-1.56%) |
Mar 09, 2015 | 190.71 | 191.23 | 187.14 | 188.02 | 866,148 | -3.47(-1.81%) |
Mar 06, 2015 | 189.22 | 194.09 | 187.10 | 191.49 | 1,624,390 | +0.99(+0.52%) |
Mar 05, 2015 | 181.97 | 191.29 | 181.62 | 190.50 | 1,616,217 | +8.51(+4.68%) |
Mar 04, 2015 | 178.66 | 183.17 | 179.79 | 181.99 | 990,423 | +2.20(+1.23%) |
Mar 03, 2015 | 182.13 | 182.69 | 178.39 | 179.79 | 761,734 | -2.05(-1.13%) |
Mar 02, 2015 | 182.88 | 184.26 | 179.88 | 181.84 | 890,017 | -0.44(-0.24%) |
Feb 27, 2015 | 185.29 | 185.29 | 181.84 | 182.27 | 589,653 | -1.81(-0.98%) |
Feb 26, 2015 | 185.69 | 186.11 | 183.39 | 184.08 | 405,285 | -1.62(-0.87%) |
Feb 25, 2015 | 188.94 | 189.89 | 185.21 | 185.70 | 617,716 | -3.07(-1.63%) |
Feb 24, 2015 | 188.79 | 189.75 | 187.33 | 188.77 | 849,480 | -0.64(-0.34%) |
Feb 23, 2015 | 190.45 | 191.47 | 187.57 | 189.41 | 1,032,397 | -1.97(-1.03%) |
Feb 20, 2015 | 183.64 | 194.17 | 179.56 | 191.38 | 2,014,019 | +4.85(+2.60%) |
Feb 19, 2015 | 185.30 | 187.58 | 182.56 | 186.53 | 785,079 | +0.41(+0.22%) |
Feb 18, 2015 | 181.13 | 186.58 | 180.88 | 186.12 | 889,629 | +3.03(+1.66%) |
Feb 17, 2015 | 184.07 | 185.13 | 182.26 | 183.09 | 613,311 | -2.05(-1.11%) |
Feb 13, 2015 | 186.14 | 185.14 | 185.14 | 185.14 | 476,957 | -0.03(-0.02%) |
Feb 12, 2015 | 181.88 | 186.15 | 181.07 | 185.16 | 663,631 | +5.42(+3.01%) |
Feb 11, 2015 | 179.97 | 180.90 | 178.57 | 179.75 | 591,907 | +1.02(+0.57%) |
Feb 10, 2015 | 178.32 | 180.67 | 176.64 | 178.73 | 523,282 | +2.05(+1.16%) |
Feb 09, 2015 | 177.28 | 178.28 | 174.40 | 176.68 | 866,122 | -1.73(-0.97%) |
Feb 06, 2015 | 184.53 | 184.53 | 177.52 | 178.41 | 541,897 | -5.18(-2.82%) |
Feb 05, 2015 | 181.73 | 183.94 | 178.97 | 183.59 | 598,287 | +2.99(+1.66%) |
Feb 04, 2015 | 180.04 | 182.33 | 180.01 | 180.60 | 518,198 | -1.20(-0.66%) |
Feb 03, 2015 | 178.62 | 181.90 | 177.66 | 181.80 | 684,084 | +4.55(+2.57%) |
Feb 02, 2015 | 177.29 | 178.86 | 173.91 | 177.25 | 837,561 | +0.93(+0.53%) |
Jan 30, 2015 | 178.14 | 179.66 | 176.05 | 176.32 | 479,152 | -4.11(-2.28%) |
Jan 29, 2015 | 176.30 | 180.94 | 176.12 | 180.44 | 531,437 | +3.92(+2.22%) |
Jan 28, 2015 | 181.15 | 181.44 | 174.88 | 176.52 | 989,766 | -3.90(-2.16%) |
Jan 27, 2015 | 183.80 | 186.52 | 180.17 | 180.42 | 598,466 | -6.11(-3.27%) |