Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 163.76 | 164.31 | 162.49 | 162.80 | 471,379 | -1.91(-1.16%) |
Mar 30, 2015 | 163.10 | 164.87 | 162.56 | 164.71 | 259,896 | +2.47(+1.52%) |
Mar 27, 2015 | 160.69 | 162.90 | 160.38 | 162.24 | 466,635 | +0.88(+0.55%) |
Mar 26, 2015 | 161.35 | 161.77 | 160.73 | 161.36 | 411,290 | -0.16(-0.10%) |
Mar 25, 2015 | 162.74 | 163.48 | 161.52 | 161.52 | 543,586 | -1.10(-0.68%) |
Mar 24, 2015 | 161.72 | 163.03 | 161.41 | 162.62 | 334,458 | +0.29(+0.18%) |
Mar 23, 2015 | 162.55 | 162.96 | 161.66 | 162.33 | 371,171 | +0.07(+0.04%) |
Mar 20, 2015 | 160.69 | 162.67 | 159.47 | 162.26 | 625,570 | +2.14(+1.34%) |
Mar 19, 2015 | 161.31 | 161.31 | 159.16 | 160.12 | 319,578 | -1.74(-1.08%) |
Mar 18, 2015 | 159.36 | 162.41 | 157.42 | 161.86 | 440,730 | +2.11(+1.32%) |
Mar 17, 2015 | 159.72 | 160.68 | 158.34 | 159.75 | 366,801 | -1.51(-0.94%) |
Mar 16, 2015 | 159.15 | 161.32 | 158.97 | 161.27 | 314,565 | +3.28(+2.07%) |
Mar 13, 2015 | 159.24 | 159.53 | 157.04 | 157.99 | 257,152 | -1.59(-1.00%) |
Mar 12, 2015 | 157.12 | 159.81 | 156.95 | 159.58 | 317,656 | +2.49(+1.58%) |
Mar 11, 2015 | 156.75 | 157.61 | 156.24 | 157.09 | 434,031 | +0.34(+0.22%) |
Mar 10, 2015 | 157.67 | 158.74 | 156.75 | 156.75 | 339,304 | -2.36(-1.48%) |
Mar 09, 2015 | 156.97 | 159.52 | 156.80 | 159.11 | 486,233 | +1.98(+1.26%) |
Mar 06, 2015 | 158.20 | 158.93 | 156.65 | 157.13 | 371,510 | -2.46(-1.54%) |
Mar 05, 2015 | 157.97 | 159.77 | 157.40 | 159.59 | 351,555 | +1.72(+1.09%) |
Mar 04, 2015 | 157.94 | 158.40 | 156.54 | 157.87 | 380,229 | -0.53(-0.33%) |
Mar 03, 2015 | 158.67 | 159.69 | 158.31 | 158.40 | 382,424 | -1.14(-0.71%) |
Mar 02, 2015 | 158.61 | 159.67 | 158.07 | 159.53 | 324,870 | +0.93(+0.59%) |
Feb 27, 2015 | 159.40 | 160.57 | 158.53 | 158.61 | 368,076 | -0.95(-0.59%) |
Feb 26, 2015 | 159.39 | 160.27 | 158.74 | 159.55 | 322,147 | +0.51(+0.32%) |
Feb 25, 2015 | 158.73 | 159.32 | 158.22 | 159.04 | 434,952 | +0.15(+0.10%) |
Feb 24, 2015 | 159.04 | 159.12 | 157.96 | 158.89 | 251,073 | -0.51(-0.32%) |
Feb 23, 2015 | 159.21 | 159.85 | 158.75 | 159.40 | 389,153 | +0.10(+0.07%) |
Feb 20, 2015 | 158.24 | 159.62 | 156.61 | 159.30 | 284,017 | +0.85(+0.54%) |
Feb 19, 2015 | 158.17 | 159.04 | 158.03 | 158.45 | 308,518 | -0.73(-0.46%) |
Feb 18, 2015 | 158.93 | 159.59 | 158.55 | 159.18 | 340,064 | +0.33(+0.21%) |
Feb 17, 2015 | 156.73 | 159.30 | 156.46 | 158.84 | 619,400 | +1.50(+0.96%) |
Feb 13, 2015 | 157.39 | 157.34 | 157.34 | 157.34 | 547,800 | +1.10(+0.70%) |
Feb 12, 2015 | 155.08 | 156.30 | 154.77 | 156.24 | 417,209 | +1.60(+1.03%) |
Feb 11, 2015 | 154.68 | 155.44 | 154.11 | 154.64 | 335,096 | +0.00(+0.00%) |
Feb 10, 2015 | 154.33 | 154.73 | 153.61 | 154.64 | 412,539 | +1.40(+0.91%) |
Feb 09, 2015 | 152.05 | 154.27 | 152.05 | 153.24 | 485,143 | +0.74(+0.48%) |
Feb 06, 2015 | 154.09 | 154.27 | 152.01 | 152.50 | 363,368 | -0.94(-0.61%) |
Feb 05, 2015 | 149.66 | 153.84 | 149.44 | 153.44 | 707,954 | +3.78(+2.52%) |
Feb 04, 2015 | 150.40 | 151.11 | 149.25 | 149.66 | 447,240 | -1.46(-0.96%) |
Feb 03, 2015 | 148.64 | 151.18 | 148.64 | 151.12 | 600,157 | +2.23(+1.50%) |
Feb 02, 2015 | 146.51 | 148.92 | 145.75 | 148.89 | 532,694 | +2.80(+1.92%) |
Jan 30, 2015 | 146.58 | 146.85 | 145.67 | 146.09 | 532,309 | -1.98(-1.34%) |
Jan 29, 2015 | 145.94 | 148.33 | 145.80 | 148.06 | 632,665 | +1.77(+1.21%) |
Jan 28, 2015 | 149.95 | 149.95 | 145.72 | 146.29 | 516,298 | -2.48(-1.67%) |
Jan 27, 2015 | 145.66 | 149.37 | 145.03 | 148.77 | 762,539 | +1.40(+0.95%) |
Jan 26, 2015 | 149.32 | 153.19 | 145.51 | 147.37 | 824,490 | +5.68(+4.01%) |
Jan 23, 2015 | 141.90 | 143.17 | 141.51 | 141.69 | 657,534 | -0.50(-0.35%) |
Jan 22, 2015 | 141.04 | 142.42 | 139.22 | 142.19 | 454,037 | +2.54(+1.82%) |
Jan 21, 2015 | 137.65 | 139.84 | 137.65 | 139.66 | 397,338 | +1.43(+1.03%) |
Jan 20, 2015 | 139.22 | 139.40 | 137.57 | 138.23 | 655,500 | +0.28(+0.20%) |
Jan 16, 2015 | 137.53 | 138.13 | 136.88 | 137.95 | 820,171 | -0.12(-0.09%) |
Jan 15, 2015 | 140.12 | 140.54 | 137.60 | 138.08 | 774,009 | -2.05(-1.46%) |
Jan 14, 2015 | 139.01 | 140.41 | 138.39 | 140.12 | 505,304 | -0.75(-0.53%) |
Jan 13, 2015 | 142.40 | 143.67 | 139.20 | 140.87 | 423,711 | -0.32(-0.23%) |
Jan 12, 2015 | 143.83 | 144.49 | 140.94 | 141.19 | 449,800 | -2.08(-1.45%) |
Jan 09, 2015 | 144.43 | 145.01 | 142.87 | 143.27 | 320,886 | -0.80(-0.55%) |
Jan 08, 2015 | 143.88 | 144.95 | 142.88 | 144.07 | 661,966 | +0.97(+0.68%) |
Jan 07, 2015 | 143.16 | 143.65 | 141.94 | 143.10 | 444,873 | +1.45(+1.02%) |
Jan 06, 2015 | 143.77 | 143.98 | 140.47 | 141.66 | 450,279 | -2.00(-1.39%) |
Jan 05, 2015 | 146.78 | 146.98 | 143.39 | 143.66 | 476,256 | -4.34(-2.93%) |