Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 158.43 | 158.60 | 156.45 | 156.45 | 2,578,198 | -2.54(-1.60%) |
Mar 30, 2015 | 157.51 | 159.81 | 157.51 | 158.99 | 2,888,051 | +2.46(+1.57%) |
Mar 27, 2015 | 155.81 | 156.88 | 155.04 | 156.53 | 1,849,671 | +0.68(+0.44%) |
Mar 26, 2015 | 155.25 | 156.45 | 154.00 | 155.85 | 2,855,862 | -0.09(-0.06%) |
Mar 25, 2015 | 159.04 | 159.17 | 155.94 | 155.94 | 3,053,976 | -3.27(-2.05%) |
Mar 24, 2015 | 159.76 | 160.23 | 159.11 | 159.21 | 2,161,535 | -0.57(-0.35%) |
Mar 23, 2015 | 160.87 | 161.67 | 159.78 | 159.78 | 1,910,912 | -0.97(-0.61%) |
Mar 20, 2015 | 158.53 | 161.41 | 158.06 | 160.75 | 4,173,526 | +2.63(+1.66%) |
Mar 19, 2015 | 159.61 | 159.61 | 157.39 | 158.12 | 2,519,411 | -1.96(-1.22%) |
Mar 18, 2015 | 157.87 | 160.67 | 157.48 | 160.07 | 3,352,158 | +1.46(+0.92%) |
Mar 17, 2015 | 158.95 | 159.18 | 157.15 | 158.62 | 2,262,581 | -1.11(-0.69%) |
Mar 16, 2015 | 158.18 | 160.22 | 158.06 | 159.73 | 2,556,246 | +2.13(+1.35%) |
Mar 13, 2015 | 157.20 | 157.93 | 154.95 | 157.59 | 3,718,563 | -0.51(-0.32%) |
Mar 12, 2015 | 154.76 | 158.14 | 154.76 | 158.10 | 3,741,982 | +4.80(+3.13%) |
Mar 11, 2015 | 152.57 | 154.68 | 152.33 | 153.30 | 2,520,726 | +1.22(+0.80%) |
Mar 10, 2015 | 154.47 | 154.93 | 152.08 | 152.08 | 3,325,887 | -4.34(-2.78%) |
Mar 09, 2015 | 155.90 | 157.14 | 155.29 | 156.42 | 2,683,598 | +0.85(+0.55%) |
Mar 06, 2015 | 156.13 | 159.31 | 155.30 | 155.57 | 4,930,252 | -2.64(-1.67%) |
Mar 05, 2015 | 158.25 | 158.74 | 157.37 | 158.21 | 1,592,412 | +0.34(+0.22%) |
Mar 04, 2015 | 158.44 | 158.83 | 157.29 | 157.87 | 1,960,278 | -1.33(-0.84%) |
Mar 03, 2015 | 158.73 | 160.53 | 158.62 | 159.20 | 1,787,216 | -0.43(-0.27%) |
Mar 02, 2015 | 158.14 | 159.74 | 157.96 | 159.63 | 1,993,655 | +1.66(+1.05%) |
Feb 27, 2015 | 159.13 | 160.22 | 157.97 | 157.97 | 3,090,550 | -2.01(-1.25%) |
Feb 26, 2015 | 158.57 | 160.20 | 158.14 | 159.97 | 2,936,297 | +0.90(+0.57%) |
Feb 25, 2015 | 158.94 | 159.68 | 158.03 | 159.08 | 3,345,299 | -0.42(-0.26%) |
Feb 24, 2015 | 157.67 | 160.37 | 157.38 | 159.49 | 3,166,429 | +1.59(+1.00%) |
Feb 23, 2015 | 158.26 | 158.26 | 157.04 | 157.91 | 2,007,640 | -1.00(-0.63%) |
Feb 20, 2015 | 156.28 | 159.01 | 155.20 | 158.90 | 2,792,603 | +1.99(+1.27%) |
Feb 19, 2015 | 155.72 | 157.53 | 155.38 | 156.91 | 1,772,104 | +0.37(+0.23%) |
Feb 18, 2015 | 157.27 | 157.68 | 155.84 | 156.55 | 2,229,901 | -1.12(-0.71%) |
Feb 17, 2015 | 156.64 | 158.17 | 156.25 | 157.67 | 2,559,038 | +0.85(+0.54%) |
Feb 13, 2015 | 157.54 | 156.82 | 156.82 | 156.82 | 3,278,647 | -0.65(-0.41%) |
Feb 12, 2015 | 156.20 | 157.65 | 155.49 | 157.47 | 3,688,982 | +1.77(+1.14%) |
Feb 11, 2015 | 152.73 | 156.15 | 152.46 | 155.70 | 4,916,383 | +2.56(+1.67%) |
Feb 10, 2015 | 152.13 | 153.34 | 151.30 | 153.13 | 3,080,914 | +1.94(+1.28%) |
Feb 09, 2015 | 150.75 | 151.80 | 150.31 | 151.19 | 2,892,821 | -1.00(-0.66%) |
Feb 06, 2015 | 151.05 | 153.19 | 150.30 | 152.20 | 3,918,002 | +2.21(+1.47%) |
Feb 05, 2015 | 148.89 | 150.68 | 148.71 | 149.99 | 2,923,473 | +1.65(+1.11%) |
Feb 04, 2015 | 148.29 | 149.94 | 148.13 | 148.34 | 3,576,371 | -1.21(-0.81%) |
Feb 03, 2015 | 146.04 | 149.75 | 145.96 | 149.55 | 4,539,469 | +3.94(+2.71%) |
Feb 02, 2015 | 143.53 | 145.70 | 142.93 | 145.61 | 3,577,779 | +2.56(+1.79%) |
Jan 30, 2015 | 144.48 | 145.78 | 142.98 | 143.05 | 3,660,659 | -2.97(-2.03%) |
Jan 29, 2015 | 143.69 | 146.28 | 143.60 | 146.03 | 2,917,320 | +2.44(+1.70%) |
Jan 28, 2015 | 147.47 | 147.67 | 143.52 | 143.59 | 3,635,845 | -2.85(-1.95%) |
Jan 27, 2015 | 147.06 | 148.22 | 146.28 | 146.44 | 4,018,828 | -3.26(-2.18%) |
Jan 26, 2015 | 148.29 | 150.17 | 147.74 | 149.70 | 3,298,026 | -0.06(-0.04%) |
Jan 23, 2015 | 150.54 | 151.82 | 149.70 | 149.76 | 3,764,803 | -1.29(-0.85%) |
Jan 22, 2015 | 148.36 | 151.50 | 147.07 | 151.04 | 7,506,212 | +4.06(+2.76%) |
Jan 21, 2015 | 144.83 | 148.02 | 143.39 | 146.99 | 4,503,610 | +1.26(+0.87%) |
Jan 20, 2015 | 147.34 | 147.97 | 144.56 | 145.73 | 4,347,692 | -1.33(-0.90%) |
Jan 16, 2015 | 146.64 | 149.44 | 144.42 | 147.05 | 6,175,611 | -1.05(-0.71%) |
Jan 15, 2015 | 149.54 | 150.68 | 147.28 | 148.10 | 3,790,202 | -1.44(-0.97%) |
Jan 14, 2015 | 150.33 | 151.43 | 147.78 | 149.54 | 6,168,306 | -3.90(-2.54%) |
Jan 13, 2015 | 154.81 | 157.13 | 152.15 | 153.44 | 3,308,467 | -0.12(-0.08%) |
Jan 12, 2015 | 155.46 | 155.60 | 152.76 | 153.56 | 2,507,042 | -1.89(-1.22%) |
Jan 09, 2015 | 158.05 | 158.74 | 155.13 | 155.45 | 2,387,130 | -2.42(-1.53%) |
Jan 08, 2015 | 157.11 | 158.33 | 157.03 | 157.87 | 2,354,044 | +2.48(+1.60%) |
Jan 07, 2015 | 155.03 | 155.98 | 154.14 | 155.39 | 2,285,609 | +2.28(+1.49%) |
Jan 06, 2015 | 156.24 | 156.54 | 152.61 | 153.11 | 4,134,657 | -3.16(-2.02%) |
Jan 05, 2015 | 160.19 | 161.00 | 155.56 | 156.27 | 4,117,765 | -5.04(-3.12%) |