Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 149.77 | 151.55 | 148.93 | 150.92 | 827,133 | +0.09(+0.06%) |
Mar 30, 2015 | 149.00 | 151.64 | 149.00 | 150.83 | 285,500 | +2.27(+1.53%) |
Mar 27, 2015 | 148.51 | 150.13 | 147.94 | 148.56 | 426,722 | -0.33(-0.22%) |
Mar 26, 2015 | 148.21 | 149.28 | 147.24 | 148.89 | 734,791 | +0.23(+0.15%) |
Mar 25, 2015 | 152.00 | 152.00 | 148.38 | 148.66 | 538,435 | -2.81(-1.86%) |
Mar 24, 2015 | 150.93 | 151.95 | 149.83 | 151.47 | 580,594 | +0.80(+0.53%) |
Mar 23, 2015 | 152.16 | 152.63 | 150.57 | 150.67 | 414,879 | -1.49(-0.98%) |
Mar 20, 2015 | 151.94 | 153.66 | 151.77 | 152.16 | 825,087 | +0.65(+0.43%) |
Mar 19, 2015 | 152.05 | 152.82 | 151.34 | 151.51 | 332,909 | -0.77(-0.51%) |
Mar 18, 2015 | 149.66 | 152.71 | 149.01 | 152.28 | 448,722 | +2.24(+1.49%) |
Mar 17, 2015 | 150.10 | 150.71 | 149.28 | 150.04 | 494,680 | -0.12(-0.08%) |
Mar 16, 2015 | 148.70 | 150.28 | 148.22 | 150.16 | 416,463 | +1.95(+1.32%) |
Mar 13, 2015 | 148.89 | 149.87 | 147.12 | 148.21 | 742,641 | -1.77(-1.18%) |
Mar 12, 2015 | 150.01 | 150.95 | 149.06 | 149.98 | 459,353 | +0.93(+0.62%) |
Mar 11, 2015 | 148.25 | 149.78 | 147.97 | 149.05 | 544,763 | +0.98(+0.66%) |
Mar 10, 2015 | 150.34 | 151.57 | 148.00 | 148.07 | 592,824 | -4.09(-2.69%) |
Mar 09, 2015 | 153.17 | 153.60 | 151.61 | 152.16 | 501,831 | -1.13(-0.74%) |
Mar 06, 2015 | 154.96 | 155.77 | 152.88 | 153.29 | 803,720 | -2.13(-1.37%) |
Mar 05, 2015 | 152.42 | 155.97 | 152.22 | 155.42 | 479,082 | +3.31(+2.18%) |
Mar 04, 2015 | 154.36 | 154.77 | 151.72 | 152.11 | 778,658 | -2.66(-1.72%) |
Mar 03, 2015 | 153.84 | 155.37 | 153.50 | 154.77 | 690,441 | +0.65(+0.42%) |
Mar 02, 2015 | 153.70 | 154.18 | 152.63 | 154.12 | 1,206,843 | +0.69(+0.45%) |
Feb 27, 2015 | 155.59 | 155.76 | 152.89 | 153.43 | 830,000 | -1.98(-1.27%) |
Feb 26, 2015 | 156.44 | 156.49 | 154.76 | 155.41 | 480,480 | -1.53(-0.97%) |
Feb 25, 2015 | 156.95 | 157.59 | 156.05 | 156.94 | 373,425 | -0.02(-0.01%) |
Feb 24, 2015 | 155.92 | 157.25 | 154.68 | 156.96 | 391,227 | +1.31(+0.84%) |
Feb 23, 2015 | 156.90 | 158.45 | 154.90 | 155.65 | 471,026 | -0.80(-0.51%) |
Feb 20, 2015 | 153.38 | 156.58 | 153.38 | 156.45 | 486,747 | +2.32(+1.51%) |
Feb 19, 2015 | 152.77 | 154.37 | 152.04 | 154.13 | 537,312 | +1.05(+0.69%) |
Feb 18, 2015 | 152.42 | 153.50 | 152.13 | 153.08 | 376,037 | +0.26(+0.17%) |
Feb 17, 2015 | 150.04 | 152.88 | 150.00 | 152.82 | 452,194 | +2.45(+1.63%) |
Feb 13, 2015 | 149.27 | 150.37 | 150.37 | 150.37 | 370,600 | +1.15(+0.77%) |
Feb 12, 2015 | 147.91 | 149.22 | 146.84 | 149.22 | 496,782 | +2.49(+1.70%) |
Feb 11, 2015 | 146.20 | 147.05 | 144.93 | 146.73 | 494,388 | +0.54(+0.37%) |
Feb 10, 2015 | 147.15 | 147.68 | 143.90 | 146.19 | 683,493 | -0.43(-0.29%) |
Feb 09, 2015 | 149.81 | 149.81 | 146.42 | 146.62 | 800,186 | -3.42(-2.28%) |
Feb 06, 2015 | 146.49 | 156.29 | 144.39 | 150.04 | 2,772,619 | +0.57(+0.38%) |
Feb 05, 2015 | 147.65 | 149.61 | 146.50 | 149.47 | 1,072,060 | +2.15(+1.46%) |
Feb 04, 2015 | 144.51 | 148.15 | 144.03 | 147.32 | 734,068 | +2.17(+1.50%) |
Feb 03, 2015 | 143.69 | 145.80 | 142.90 | 145.15 | 792,220 | +2.09(+1.46%) |
Feb 02, 2015 | 141.00 | 143.09 | 138.35 | 143.06 | 1,033,699 | +2.56(+1.82%) |
Jan 30, 2015 | 140.61 | 141.97 | 140.01 | 140.50 | 943,708 | -0.76(-0.54%) |
Jan 29, 2015 | 139.92 | 141.46 | 138.29 | 141.26 | 653,371 | +0.97(+0.69%) |
Jan 28, 2015 | 141.90 | 142.70 | 140.03 | 140.29 | 638,320 | -0.48(-0.34%) |
Jan 27, 2015 | 140.79 | 141.54 | 139.82 | 140.77 | 586,047 | -2.35(-1.64%) |
Jan 26, 2015 | 142.98 | 143.63 | 141.98 | 143.12 | 548,706 | +0.16(+0.11%) |
Jan 23, 2015 | 141.55 | 143.22 | 141.15 | 142.96 | 391,320 | +1.52(+1.07%) |
Jan 22, 2015 | 138.00 | 141.56 | 136.92 | 141.44 | 1,411,758 | +4.04(+2.94%) |
Jan 21, 2015 | 136.94 | 139.01 | 135.92 | 137.40 | 1,820,549 | +0.38(+0.28%) |
Jan 20, 2015 | 139.54 | 139.70 | 135.73 | 137.02 | 1,948,492 | -2.70(-1.93%) |
Jan 16, 2015 | 137.26 | 139.91 | 136.28 | 139.72 | 517,232 | +2.04(+1.48%) |
Jan 15, 2015 | 139.90 | 141.02 | 137.01 | 137.68 | 626,679 | -2.11(-1.51%) |
Jan 14, 2015 | 140.50 | 141.69 | 138.55 | 139.79 | 585,022 | -2.07(-1.46%) |
Jan 13, 2015 | 142.47 | 144.33 | 140.09 | 141.86 | 517,847 | +0.45(+0.32%) |
Jan 12, 2015 | 143.55 | 144.32 | 140.28 | 141.41 | 594,041 | -2.14(-1.49%) |
Jan 09, 2015 | 146.52 | 146.52 | 143.30 | 143.55 | 433,479 | -2.57(-1.76%) |
Jan 08, 2015 | 144.26 | 146.32 | 143.67 | 146.12 | 378,608 | +2.91(+2.03%) |
Jan 07, 2015 | 143.36 | 144.22 | 141.87 | 143.21 | 290,797 | +0.96(+0.67%) |
Jan 06, 2015 | 143.41 | 144.00 | 138.63 | 142.25 | 1,150,885 | -1.53(-1.06%) |
Jan 05, 2015 | 150.28 | 150.55 | 143.61 | 143.78 | 990,550 | -6.48(-4.31%) |