Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 176.60 | 177.32 | 175.83 | 175.89 | 148,744,224 | -1.55(-0.87%) |
Mar 30, 2015 | 176.36 | 177.75 | 176.35 | 177.44 | 112,834,000 | +2.14(+1.22%) |
Mar 27, 2015 | 174.79 | 175.49 | 174.59 | 175.31 | 139,587,232 | +0.40(+0.23%) |
Mar 26, 2015 | 174.64 | 175.84 | 173.93 | 174.91 | 179,598,544 | -0.42(-0.24%) |
Mar 25, 2015 | 178.14 | 178.38 | 175.28 | 175.32 | 187,097,952 | -2.61(-1.47%) |
Mar 24, 2015 | 178.81 | 179.28 | 177.86 | 177.93 | 91,288,264 | -1.00(-0.56%) |
Mar 23, 2015 | 179.29 | 179.88 | 178.94 | 178.94 | 84,182,120 | -0.35(-0.19%) |
Mar 20, 2015 | 178.69 | 179.81 | 178.50 | 179.28 | 208,567,104 | +1.57(+0.88%) |
Mar 19, 2015 | 178.11 | 178.54 | 177.32 | 177.72 | 138,949,472 | -0.81(-0.46%) |
Mar 18, 2015 | 175.93 | 179.22 | 175.27 | 178.53 | 269,565,984 | +2.12(+1.20%) |
Mar 17, 2015 | 176.18 | 176.80 | 175.58 | 176.41 | 111,387,856 | -0.53(-0.30%) |
Mar 16, 2015 | 175.35 | 177.03 | 174.63 | 176.94 | 160,263,840 | +2.34(+1.34%) |
Mar 13, 2015 | 175.40 | 176.39 | 173.54 | 174.60 | 191,456,656 | -1.08(-0.61%) |
Mar 12, 2015 | 174.12 | 175.75 | 174.07 | 175.68 | 110,728,336 | +2.21(+1.27%) |
Mar 11, 2015 | 174.15 | 174.32 | 173.39 | 173.47 | 128,825,608 | -0.41(-0.23%) |
Mar 10, 2015 | 175.35 | 175.44 | 173.84 | 173.88 | 185,063,920 | -2.87(-1.62%) |
Mar 09, 2015 | 176.22 | 177.12 | 176.06 | 176.75 | 105,795,800 | +0.73(+0.41%) |
Mar 06, 2015 | 178.53 | 178.09 | 175.68 | 176.02 | 221,773,024 | -2.51(-1.41%) |
Mar 05, 2015 | 178.67 | 178.82 | 178.01 | 178.53 | 90,589,656 | +0.19(+0.11%) |
Mar 04, 2015 | 178.48 | 178.56 | 177.49 | 178.34 | 134,886,256 | -0.75(-0.42%) |
Mar 03, 2015 | 179.39 | 179.88 | 178.49 | 179.09 | 129,960,576 | -0.74(-0.41%) |
Mar 02, 2015 | 178.80 | 179.89 | 178.75 | 179.83 | 103,014,456 | +1.13(+0.63%) |
Feb 27, 2015 | 179.21 | 179.48 | 178.65 | 178.70 | 127,404,400 | -0.61(-0.34%) |
Feb 26, 2015 | 179.43 | 179.59 | 178.69 | 179.31 | 85,576,912 | -0.21(-0.12%) |
Feb 25, 2015 | 179.55 | 180.04 | 179.18 | 179.52 | 86,084,240 | -0.15(-0.08%) |
Feb 24, 2015 | 179.09 | 179.88 | 178.79 | 179.68 | 85,184,816 | +0.51(+0.28%) |
Feb 23, 2015 | 178.94 | 179.17 | 178.55 | 179.17 | 87,616,304 | -0.03(-0.01%) |
Feb 20, 2015 | 177.70 | 179.27 | 177.06 | 179.19 | 166,094,464 | +1.07(+0.60%) |
Feb 19, 2015 | 177.64 | 178.50 | 177.50 | 178.12 | 107,776,280 | -0.13(-0.07%) |
Feb 18, 2015 | 177.85 | 178.33 | 177.58 | 178.25 | 94,387,968 | +0.02(+0.01%) |
Feb 17, 2015 | 177.63 | 178.41 | 177.38 | 178.23 | 90,691,456 | +0.28(+0.16%) |
Feb 13, 2015 | 177.35 | 177.95 | 177.95 | 177.95 | 110,422,528 | +0.73(+0.41%) |
Feb 12, 2015 | 176.35 | 177.28 | 175.57 | 177.22 | 114,824,272 | +1.69(+0.96%) |
Feb 11, 2015 | 175.26 | 175.98 | 174.60 | 175.54 | 106,873,000 | +0.10(+0.06%) |
Feb 10, 2015 | 174.65 | 175.70 | 173.63 | 175.44 | 113,267,040 | +1.85(+1.07%) |
Feb 09, 2015 | 173.70 | 174.44 | 173.17 | 173.59 | 102,718,168 | -0.78(-0.45%) |
Feb 06, 2015 | 175.22 | 175.80 | 173.83 | 174.37 | 148,147,360 | -0.48(-0.28%) |
Feb 05, 2015 | 173.78 | 175.00 | 173.70 | 174.85 | 115,262,512 | +1.75(+1.01%) |
Feb 04, 2015 | 172.98 | 174.22 | 172.64 | 173.10 | 158,020,976 | -0.66(-0.38%) |
Feb 03, 2015 | 172.20 | 173.77 | 171.82 | 173.76 | 146,138,960 | +2.48(+1.45%) |
Feb 02, 2015 | 169.70 | 171.38 | 167.84 | 171.29 | 191,882,096 | +2.09(+1.24%) |
Jan 30, 2015 | 170.14 | 171.50 | 168.92 | 169.19 | 233,091,952 | -2.15(-1.26%) |
Jan 29, 2015 | 169.98 | 171.61 | 168.54 | 171.35 | 204,388,784 | +1.57(+0.92%) |
Jan 28, 2015 | 173.20 | 173.30 | 169.58 | 169.78 | 197,948,000 | -2.21(-1.28%) |
Jan 27, 2015 | 172.18 | 173.15 | 171.70 | 171.98 | 157,730,560 | -2.30(-1.32%) |
Jan 26, 2015 | 173.65 | 174.38 | 172.92 | 174.28 | 108,137,792 | +0.41(+0.23%) |
Jan 23, 2015 | 174.57 | 174.83 | 173.74 | 173.87 | 138,533,584 | -0.96(-0.55%) |
Jan 22, 2015 | 173.04 | 174.97 | 171.63 | 174.83 | 204,919,456 | +2.56(+1.49%) |
Jan 21, 2015 | 170.93 | 172.76 | 170.46 | 172.27 | 144,853,024 | +0.87(+0.51%) |
Jan 20, 2015 | 171.69 | 171.97 | 169.80 | 171.40 | 154,342,544 | +0.36(+0.21%) |
Jan 16, 2015 | 168.62 | 171.04 | 171.04 | 171.04 | 249,772,400 | +2.21(+1.31%) |
Jan 15, 2015 | 171.04 | 171.36 | 168.71 | 168.83 | 207,077,840 | -1.56(-0.92%) |
Jan 14, 2015 | 169.36 | 170.59 | 168.44 | 170.39 | 227,078,352 | -1.03(-0.60%) |
Jan 13, 2015 | 173.15 | 174.31 | 170.09 | 171.42 | 252,758,768 | -0.48(-0.28%) |
Jan 12, 2015 | 173.40 | 173.56 | 171.29 | 171.91 | 170,078,512 | -1.36(-0.78%) |
Jan 09, 2015 | 175.09 | 175.10 | 172.64 | 173.26 | 186,925,664 | -1.40(-0.80%) |
Jan 08, 2015 | 173.06 | 174.88 | 173.04 | 174.66 | 173,400,672 | +3.05(+1.77%) |
Jan 07, 2015 | 170.86 | 171.97 | 170.41 | 171.62 | 147,572,320 | +2.11(+1.25%) |
Jan 06, 2015 | 171.43 | 171.97 | 168.69 | 169.50 | 246,453,456 | -1.61(-0.94%) |
Jan 05, 2015 | 173.20 | 173.37 | 170.80 | 171.12 | 199,757,264 | -3.15(-1.81%) |