Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 158.66 | 159.99 | 158.26 | 158.26 | 1,619,083 | -1.51(-0.94%) |
Mar 30, 2015 | 158.69 | 160.78 | 158.30 | 159.77 | 1,345,013 | +2.07(+1.32%) |
Mar 27, 2015 | 156.39 | 158.19 | 156.14 | 157.70 | 1,611,536 | +1.30(+0.83%) |
Mar 26, 2015 | 154.06 | 156.83 | 153.04 | 156.39 | 1,923,282 | +1.20(+0.77%) |
Mar 25, 2015 | 158.56 | 159.08 | 155.18 | 155.19 | 1,715,443 | -3.34(-2.11%) |
Mar 24, 2015 | 157.78 | 159.36 | 156.70 | 158.53 | 1,604,126 | +0.30(+0.19%) |
Mar 23, 2015 | 158.55 | 159.54 | 158.23 | 158.23 | 1,318,376 | -0.66(-0.42%) |
Mar 20, 2015 | 158.34 | 159.11 | 157.26 | 158.90 | 5,050,257 | +1.23(+0.78%) |
Mar 19, 2015 | 157.91 | 158.58 | 156.77 | 157.66 | 1,510,717 | -0.32(-0.20%) |
Mar 18, 2015 | 156.56 | 158.68 | 154.67 | 157.99 | 1,120,144 | +1.51(+0.96%) |
Mar 17, 2015 | 157.11 | 157.52 | 155.98 | 156.48 | 1,201,035 | -1.12(-0.71%) |
Mar 16, 2015 | 154.57 | 157.75 | 154.48 | 157.60 | 1,536,381 | +3.90(+2.54%) |
Mar 13, 2015 | 154.37 | 155.19 | 152.53 | 153.70 | 1,481,718 | -1.30(-0.84%) |
Mar 12, 2015 | 154.04 | 155.14 | 154.04 | 155.01 | 1,343,808 | +1.22(+0.80%) |
Mar 11, 2015 | 154.35 | 154.71 | 153.55 | 153.78 | 1,222,073 | -0.29(-0.19%) |
Mar 10, 2015 | 154.72 | 155.16 | 153.86 | 154.07 | 1,395,036 | -1.69(-1.08%) |
Mar 09, 2015 | 153.94 | 156.34 | 153.78 | 155.75 | 1,138,306 | +1.62(+1.05%) |
Mar 06, 2015 | 154.69 | 154.90 | 153.39 | 154.13 | 1,565,868 | -1.12(-0.72%) |
Mar 05, 2015 | 155.47 | 155.98 | 154.98 | 155.25 | 1,118,682 | +0.10(+0.07%) |
Mar 04, 2015 | 155.72 | 156.02 | 155.90 | 155.15 | 1,091,894 | -0.75(-0.48%) |
Mar 03, 2015 | 157.87 | 157.87 | 155.51 | 155.90 | 1,682,602 | -2.41(-1.52%) |
Mar 02, 2015 | 156.00 | 158.40 | 156.18 | 158.31 | 1,330,336 | +2.32(+1.48%) |
Feb 27, 2015 | 156.74 | 157.47 | 155.96 | 156.00 | 1,681,763 | -1.00(-0.64%) |
Feb 26, 2015 | 158.49 | 158.95 | 156.37 | 156.99 | 1,730,679 | -1.58(-1.00%) |
Feb 25, 2015 | 160.27 | 160.28 | 158.30 | 158.58 | 3,565,277 | -1.36(-0.85%) |
Feb 24, 2015 | 159.08 | 160.18 | 158.55 | 159.94 | 1,509,663 | +0.80(+0.50%) |
Feb 23, 2015 | 157.91 | 159.20 | 157.29 | 159.14 | 1,861,039 | +1.24(+0.78%) |
Feb 20, 2015 | 155.48 | 157.91 | 155.03 | 157.90 | 1,682,457 | +1.76(+1.13%) |
Feb 19, 2015 | 153.70 | 156.16 | 153.24 | 156.14 | 2,294,443 | +2.43(+1.58%) |
Feb 18, 2015 | 152.93 | 153.72 | 152.45 | 153.71 | 1,165,883 | +0.77(+0.51%) |
Feb 17, 2015 | 152.13 | 153.50 | 151.54 | 152.93 | 1,322,193 | +0.48(+0.31%) |
Feb 13, 2015 | 152.72 | 152.45 | 152.45 | 152.45 | 1,619,865 | -0.41(-0.27%) |
Feb 12, 2015 | 152.27 | 153.44 | 152.02 | 152.87 | 1,573,175 | +0.91(+0.60%) |
Feb 11, 2015 | 151.08 | 152.63 | 150.94 | 151.96 | 1,860,057 | +0.50(+0.33%) |
Feb 10, 2015 | 151.02 | 151.70 | 150.08 | 151.46 | 1,654,505 | +2.05(+1.37%) |
Feb 09, 2015 | 150.44 | 150.94 | 149.17 | 149.41 | 1,560,924 | -1.72(-1.14%) |
Feb 06, 2015 | 150.40 | 152.45 | 149.32 | 151.13 | 1,456,052 | +0.91(+0.61%) |
Feb 05, 2015 | 149.46 | 150.53 | 148.30 | 150.22 | 1,374,401 | +1.38(+0.93%) |
Feb 04, 2015 | 148.11 | 149.81 | 147.55 | 148.84 | 1,590,001 | +0.22(+0.15%) |
Feb 03, 2015 | 147.37 | 148.85 | 146.76 | 148.62 | 2,090,205 | +2.07(+1.41%) |
Feb 02, 2015 | 145.84 | 146.89 | 143.99 | 146.56 | 2,006,332 | +0.74(+0.51%) |
Jan 30, 2015 | 146.90 | 147.82 | 145.74 | 145.81 | 2,956,828 | -3.20(-2.15%) |
Jan 29, 2015 | 146.50 | 149.03 | 144.83 | 149.01 | 2,605,686 | +2.52(+1.72%) |
Jan 28, 2015 | 148.50 | 150.79 | 146.30 | 146.49 | 2,028,204 | -1.01(-0.68%) |
Jan 27, 2015 | 149.40 | 149.77 | 147.96 | 147.50 | 2,510,323 | -3.97(-2.62%) |
Jan 26, 2015 | 151.91 | 152.43 | 149.42 | 151.47 | 1,730,349 | -1.36(-0.89%) |
Jan 23, 2015 | 153.26 | 153.95 | 152.45 | 152.83 | 1,697,403 | -0.50(-0.33%) |
Jan 22, 2015 | 152.49 | 153.70 | 151.16 | 153.34 | 1,689,335 | +2.00(+1.32%) |
Jan 21, 2015 | 150.94 | 152.30 | 150.26 | 151.33 | 1,248,952 | -0.19(-0.13%) |
Jan 20, 2015 | 152.21 | 152.49 | 149.41 | 151.53 | 1,108,177 | +0.81(+0.53%) |
Jan 16, 2015 | 148.53 | 150.72 | 150.72 | 150.72 | 1,402,445 | +1.81(+1.22%) |
Jan 15, 2015 | 149.57 | 150.74 | 148.51 | 148.91 | 1,159,156 | -0.67(-0.45%) |
Jan 14, 2015 | 150.29 | 150.36 | 148.34 | 149.57 | 1,422,700 | -0.87(-0.58%) |
Jan 13, 2015 | 151.83 | 153.61 | 149.15 | 150.44 | 1,414,564 | -0.09(-0.06%) |
Jan 12, 2015 | 151.34 | 151.90 | 149.94 | 150.53 | 1,158,637 | -0.43(-0.28%) |
Jan 09, 2015 | 151.01 | 152.55 | 150.81 | 150.96 | 1,859,666 | -0.09(-0.06%) |
Jan 08, 2015 | 147.77 | 152.40 | 147.77 | 151.05 | 2,522,578 | +3.33(+2.25%) |
Jan 07, 2015 | 146.55 | 147.86 | 146.47 | 147.72 | 1,216,981 | +1.88(+1.29%) |
Jan 06, 2015 | 146.78 | 147.84 | 144.60 | 145.84 | 1,558,396 | -0.69(-0.47%) |
Jan 05, 2015 | 149.32 | 150.56 | 145.99 | 146.53 | 1,946,029 | -3.11(-2.08%) |