Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 217.57 | 219.98 | 216.14 | 216.24 | 707,574 | -3.14(-1.43%) |
Mar 30, 2015 | 217.24 | 220.11 | 216.25 | 219.38 | 657,877 | +3.96(+1.84%) |
Mar 27, 2015 | 210.38 | 215.87 | 209.93 | 215.42 | 594,303 | +4.23(+2.00%) |
Mar 26, 2015 | 208.42 | 211.89 | 206.86 | 211.19 | 575,184 | +2.21(+1.06%) |
Mar 25, 2015 | 214.96 | 215.52 | 208.95 | 208.98 | 591,378 | -5.53(-2.58%) |
Mar 24, 2015 | 214.51 | 216.23 | 214.00 | 214.51 | 500,318 | -0.78(-0.36%) |
Mar 23, 2015 | 214.97 | 217.04 | 214.79 | 215.29 | 576,171 | +0.50(+0.23%) |
Mar 20, 2015 | 216.41 | 217.60 | 213.76 | 214.79 | 992,629 | -0.18(-0.08%) |
Mar 19, 2015 | 214.33 | 215.23 | 213.38 | 214.97 | 368,019 | +0.66(+0.31%) |
Mar 18, 2015 | 213.28 | 214.95 | 209.60 | 214.31 | 502,348 | +0.28(+0.13%) |
Mar 17, 2015 | 213.88 | 215.00 | 212.97 | 214.04 | 405,389 | -1.02(-0.47%) |
Mar 16, 2015 | 211.12 | 215.49 | 210.40 | 215.06 | 637,233 | +4.83(+2.30%) |
Mar 13, 2015 | 208.69 | 210.71 | 207.70 | 210.23 | 407,836 | +0.68(+0.32%) |
Mar 12, 2015 | 205.37 | 210.11 | 205.09 | 209.55 | 591,045 | +5.28(+2.58%) |
Mar 11, 2015 | 202.94 | 205.60 | 202.94 | 204.28 | 429,536 | +1.22(+0.60%) |
Mar 10, 2015 | 205.34 | 205.47 | 202.44 | 203.06 | 471,200 | -3.52(-1.70%) |
Mar 09, 2015 | 204.60 | 206.66 | 203.69 | 206.58 | 532,382 | +2.39(+1.17%) |
Mar 06, 2015 | 207.15 | 208.64 | 203.63 | 204.19 | 612,066 | -3.83(-1.84%) |
Mar 05, 2015 | 207.54 | 209.56 | 207.11 | 208.02 | 554,546 | +0.19(+0.09%) |
Mar 04, 2015 | 211.28 | 211.66 | 207.75 | 207.83 | 440,699 | -3.83(-1.81%) |
Mar 03, 2015 | 212.20 | 213.28 | 211.52 | 211.66 | 573,649 | -0.34(-0.16%) |
Mar 02, 2015 | 209.12 | 212.00 | 208.20 | 212.00 | 797,671 | +3.87(+1.86%) |
Feb 27, 2015 | 209.80 | 209.98 | 207.81 | 208.13 | 453,731 | -1.21(-0.58%) |
Feb 26, 2015 | 208.10 | 209.65 | 207.34 | 209.34 | 493,371 | +0.65(+0.31%) |
Feb 25, 2015 | 207.34 | 209.39 | 207.34 | 208.69 | 580,288 | +1.15(+0.55%) |
Feb 24, 2015 | 208.21 | 209.55 | 206.86 | 207.54 | 435,963 | -0.98(-0.47%) |
Feb 23, 2015 | 206.15 | 208.68 | 205.74 | 208.52 | 689,155 | +2.68(+1.30%) |
Feb 20, 2015 | 205.27 | 206.64 | 203.17 | 205.84 | 469,101 | +0.93(+0.45%) |
Feb 19, 2015 | 206.06 | 206.68 | 204.09 | 204.91 | 383,069 | -0.87(-0.42%) |
Feb 18, 2015 | 206.07 | 206.49 | 204.32 | 205.78 | 298,782 | +0.08(+0.04%) |
Feb 17, 2015 | 205.21 | 206.32 | 203.89 | 205.70 | 497,181 | +0.15(+0.07%) |
Feb 13, 2015 | 206.38 | 205.55 | 205.55 | 205.55 | 540,300 | -1.02(-0.49%) |
Feb 12, 2015 | 207.57 | 208.05 | 206.00 | 206.57 | 615,348 | -0.88(-0.42%) |
Feb 11, 2015 | 206.24 | 208.24 | 205.76 | 207.45 | 484,169 | +1.42(+0.69%) |
Feb 10, 2015 | 204.40 | 206.48 | 203.66 | 206.03 | 696,651 | +0.96(+0.47%) |
Feb 09, 2015 | 205.66 | 206.28 | 204.31 | 205.07 | 757,489 | -1.71(-0.82%) |
Feb 06, 2015 | 209.22 | 209.91 | 205.40 | 206.78 | 1,326,221 | -1.47(-0.70%) |
Feb 05, 2015 | 201.72 | 214.15 | 200.87 | 208.24 | 2,992,152 | +15.53(+8.06%) |
Feb 04, 2015 | 193.19 | 193.30 | 191.06 | 192.71 | 1,057,964 | -0.57(-0.29%) |
Feb 03, 2015 | 191.65 | 193.79 | 188.87 | 193.28 | 1,034,709 | +3.00(+1.58%) |
Feb 02, 2015 | 187.70 | 190.35 | 184.76 | 190.28 | 832,378 | +2.92(+1.56%) |
Jan 30, 2015 | 192.14 | 192.66 | 187.23 | 187.36 | 868,040 | -5.29(-2.75%) |
Jan 29, 2015 | 190.46 | 192.74 | 189.32 | 192.65 | 656,817 | +1.38(+0.72%) |
Jan 28, 2015 | 192.49 | 194.29 | 191.19 | 191.27 | 955,940 | +0.30(+0.16%) |
Jan 27, 2015 | 189.69 | 191.80 | 189.52 | 190.97 | 497,139 | -0.31(-0.16%) |
Jan 26, 2015 | 189.60 | 191.94 | 188.82 | 191.28 | 552,660 | +1.20(+0.63%) |
Jan 23, 2015 | 189.27 | 190.93 | 188.37 | 190.08 | 497,517 | +0.76(+0.40%) |
Jan 22, 2015 | 185.35 | 189.99 | 184.64 | 189.32 | 554,466 | +4.35(+2.35%) |
Jan 21, 2015 | 185.61 | 186.42 | 183.98 | 184.97 | 685,882 | -1.45(-0.78%) |
Jan 20, 2015 | 183.70 | 186.91 | 182.58 | 186.42 | 975,540 | +3.51(+1.92%) |
Jan 16, 2015 | 179.51 | 182.99 | 179.00 | 182.91 | 687,571 | +2.95(+1.64%) |
Jan 15, 2015 | 183.10 | 183.95 | 179.81 | 179.96 | 636,361 | -2.50(-1.37%) |
Jan 14, 2015 | 182.03 | 183.24 | 180.45 | 182.46 | 860,248 | -0.29(-0.16%) |
Jan 13, 2015 | 184.16 | 186.59 | 181.00 | 182.75 | 1,154,386 | -2.83(-1.52%) |
Jan 12, 2015 | 186.94 | 187.61 | 184.53 | 185.58 | 1,061,243 | -2.23(-1.19%) |
Jan 09, 2015 | 191.04 | 191.99 | 187.62 | 187.81 | 1,379,431 | -5.43(-2.81%) |
Jan 08, 2015 | 191.27 | 194.37 | 190.50 | 193.24 | 1,288,836 | +3.45(+1.82%) |
Jan 07, 2015 | 189.17 | 190.90 | 187.98 | 189.79 | 939,739 | +1.71(+0.91%) |
Jan 06, 2015 | 189.73 | 189.92 | 186.57 | 188.08 | 898,893 | -0.64(-0.34%) |
Jan 05, 2015 | 191.51 | 192.38 | 188.54 | 188.72 | 971,501 | -3.39(-1.76%) |