Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 175.65 | 176.99 | 173.01 | 173.13 | 547,084 | -3.16(-1.79%) |
Mar 30, 2015 | 175.87 | 176.54 | 174.53 | 176.28 | 447,422 | +1.29(+0.74%) |
Mar 27, 2015 | 175.31 | 177.93 | 174.57 | 174.99 | 501,864 | +0.36(+0.21%) |
Mar 26, 2015 | 173.78 | 175.26 | 172.65 | 174.63 | 519,575 | +0.15(+0.09%) |
Mar 25, 2015 | 178.02 | 178.89 | 174.24 | 174.48 | 379,929 | -3.47(-1.95%) |
Mar 24, 2015 | 178.94 | 180.27 | 177.88 | 177.94 | 365,010 | -1.56(-0.87%) |
Mar 23, 2015 | 180.28 | 181.99 | 179.48 | 179.51 | 475,125 | -0.52(-0.29%) |
Mar 20, 2015 | 175.80 | 180.73 | 175.80 | 180.03 | 1,093,856 | +4.27(+2.43%) |
Mar 19, 2015 | 176.80 | 178.76 | 175.70 | 175.76 | 732,385 | -1.41(-0.79%) |
Mar 18, 2015 | 174.39 | 177.67 | 172.28 | 177.16 | 612,472 | +3.05(+1.75%) |
Mar 17, 2015 | 175.53 | 175.53 | 173.65 | 174.12 | 475,899 | -1.47(-0.84%) |
Mar 16, 2015 | 172.27 | 175.59 | 171.82 | 175.59 | 447,628 | +4.57(+2.67%) |
Mar 13, 2015 | 171.37 | 171.97 | 169.87 | 171.02 | 399,453 | -0.19(-0.11%) |
Mar 12, 2015 | 168.75 | 171.69 | 168.69 | 171.21 | 483,313 | +3.88(+2.32%) |
Mar 11, 2015 | 167.19 | 168.38 | 166.90 | 167.33 | 389,711 | +0.06(+0.04%) |
Mar 10, 2015 | 166.09 | 168.20 | 164.77 | 167.27 | 497,134 | +1.00(+0.60%) |
Mar 09, 2015 | 164.91 | 166.48 | 164.71 | 166.27 | 381,485 | +2.10(+1.28%) |
Mar 06, 2015 | 167.50 | 167.50 | 163.75 | 164.17 | 544,218 | -5.11(-3.02%) |
Mar 05, 2015 | 167.01 | 170.47 | 166.94 | 169.28 | 619,738 | +3.70(+2.24%) |
Mar 04, 2015 | 166.96 | 167.97 | 165.41 | 165.58 | 530,396 | -1.69(-1.01%) |
Mar 03, 2015 | 167.72 | 168.13 | 165.94 | 167.27 | 311,057 | -1.24(-0.74%) |
Mar 02, 2015 | 167.08 | 170.20 | 167.08 | 168.51 | 461,098 | +2.04(+1.23%) |
Feb 27, 2015 | 165.19 | 166.64 | 163.42 | 166.47 | 394,839 | +1.56(+0.95%) |
Feb 26, 2015 | 166.11 | 167.00 | 164.67 | 164.91 | 344,452 | -1.53(-0.92%) |
Feb 25, 2015 | 167.02 | 168.80 | 166.31 | 166.43 | 345,856 | -0.59(-0.35%) |
Feb 24, 2015 | 169.92 | 170.20 | 166.20 | 167.02 | 300,307 | -3.97(-2.32%) |
Feb 23, 2015 | 169.91 | 171.31 | 169.04 | 171.00 | 368,790 | +1.44(+0.85%) |
Feb 20, 2015 | 167.07 | 169.72 | 166.15 | 169.56 | 358,145 | +2.25(+1.35%) |
Feb 19, 2015 | 170.61 | 170.61 | 166.90 | 167.31 | 315,107 | -3.30(-1.93%) |
Feb 18, 2015 | 168.51 | 170.78 | 167.76 | 170.61 | 405,337 | +1.31(+0.77%) |
Feb 17, 2015 | 169.32 | 170.99 | 168.59 | 169.30 | 312,899 | -0.36(-0.21%) |
Feb 13, 2015 | 170.39 | 169.66 | 169.66 | 169.66 | 369,984 | -0.97(-0.57%) |
Feb 12, 2015 | 167.79 | 170.65 | 167.18 | 170.63 | 395,721 | +3.14(+1.87%) |
Feb 11, 2015 | 167.17 | 169.08 | 166.24 | 167.49 | 344,393 | -0.37(-0.22%) |
Feb 10, 2015 | 166.52 | 167.95 | 165.38 | 167.87 | 481,497 | +1.62(+0.98%) |
Feb 09, 2015 | 167.45 | 167.82 | 165.82 | 166.24 | 507,232 | -1.18(-0.70%) |
Feb 06, 2015 | 172.49 | 172.49 | 166.21 | 167.42 | 478,413 | -5.07(-2.94%) |
Feb 05, 2015 | 171.10 | 172.70 | 168.01 | 172.49 | 580,339 | +1.74(+1.02%) |
Feb 04, 2015 | 170.65 | 171.06 | 168.72 | 170.76 | 468,288 | -0.17(-0.10%) |
Feb 03, 2015 | 168.45 | 171.05 | 166.94 | 170.93 | 736,746 | +1.50(+0.89%) |
Feb 02, 2015 | 169.10 | 169.71 | 165.09 | 169.43 | 723,234 | +0.25(+0.15%) |
Jan 30, 2015 | 171.37 | 171.47 | 168.56 | 169.18 | 1,970,599 | -2.60(-1.51%) |
Jan 29, 2015 | 169.83 | 171.94 | 169.09 | 171.78 | 525,235 | +1.65(+0.97%) |
Jan 28, 2015 | 171.98 | 173.40 | 170.08 | 170.12 | 654,038 | -1.48(-0.86%) |
Jan 27, 2015 | 171.36 | 173.62 | 171.01 | 171.60 | 546,026 | -0.61(-0.36%) |
Jan 26, 2015 | 170.82 | 172.50 | 170.42 | 172.22 | 584,146 | +1.68(+0.99%) |
Jan 23, 2015 | 171.61 | 171.89 | 169.76 | 170.53 | 574,025 | -0.72(-0.42%) |
Jan 22, 2015 | 169.08 | 171.52 | 168.59 | 171.25 | 650,683 | +2.24(+1.32%) |
Jan 21, 2015 | 169.24 | 169.34 | 167.94 | 169.01 | 510,958 | -0.21(-0.12%) |
Jan 20, 2015 | 172.25 | 172.45 | 168.54 | 169.22 | 441,447 | -1.54(-0.90%) |
Jan 16, 2015 | 169.73 | 170.89 | 168.98 | 170.76 | 716,887 | +0.67(+0.40%) |
Jan 15, 2015 | 169.08 | 170.35 | 168.76 | 170.09 | 536,289 | +1.37(+0.81%) |
Jan 14, 2015 | 165.88 | 169.10 | 165.11 | 168.72 | 417,423 | +2.25(+1.35%) |
Jan 13, 2015 | 166.29 | 167.39 | 164.95 | 166.48 | 520,501 | +0.30(+0.18%) |
Jan 12, 2015 | 165.77 | 167.39 | 165.32 | 166.18 | 377,164 | +1.06(+0.64%) |
Jan 09, 2015 | 164.20 | 165.82 | 163.36 | 165.11 | 448,851 | +1.32(+0.80%) |
Jan 08, 2015 | 163.31 | 163.99 | 161.84 | 163.80 | 507,428 | +1.05(+0.64%) |
Jan 07, 2015 | 160.32 | 162.92 | 159.81 | 162.75 | 829,190 | +2.42(+1.51%) |
Jan 06, 2015 | 157.61 | 160.59 | 157.61 | 160.33 | 628,506 | +2.28(+1.44%) |
Jan 05, 2015 | 156.91 | 158.82 | 156.63 | 158.06 | 468,554 | +0.63(+0.40%) |