Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 143.40 | 143.46 | 141.58 | 141.58 | 709,639 | -2.32(-1.61%) |
Mar 30, 2015 | 143.36 | 144.31 | 141.50 | 143.89 | 1,147,631 | +1.96(+1.38%) |
Mar 27, 2015 | 140.68 | 142.27 | 139.93 | 141.94 | 792,123 | +1.41(+1.00%) |
Mar 26, 2015 | 139.83 | 142.16 | 138.83 | 140.53 | 924,893 | +1.12(+0.80%) |
Mar 25, 2015 | 142.95 | 143.80 | 139.32 | 139.40 | 867,476 | -2.49(-1.75%) |
Mar 24, 2015 | 142.98 | 143.98 | 141.79 | 141.89 | 1,112,649 | -0.38(-0.27%) |
Mar 23, 2015 | 145.25 | 145.25 | 141.75 | 142.28 | 1,745,007 | -5.56(-3.76%) |
Mar 20, 2015 | 146.14 | 148.56 | 146.14 | 147.84 | 2,104,308 | +2.14(+1.47%) |
Mar 19, 2015 | 148.22 | 148.22 | 143.80 | 145.70 | 2,326,229 | -2.85(-1.92%) |
Mar 18, 2015 | 146.54 | 149.36 | 146.14 | 148.55 | 1,265,877 | +1.04(+0.71%) |
Mar 17, 2015 | 145.98 | 147.57 | 144.94 | 147.50 | 1,190,971 | +0.61(+0.41%) |
Mar 16, 2015 | 143.18 | 147.01 | 143.18 | 146.90 | 1,584,101 | +4.58(+3.22%) |
Mar 13, 2015 | 142.38 | 143.59 | 140.31 | 142.32 | 1,198,572 | -0.05(-0.04%) |
Mar 12, 2015 | 138.64 | 142.48 | 138.62 | 142.37 | 1,137,931 | +4.47(+3.24%) |
Mar 11, 2015 | 136.44 | 138.11 | 135.61 | 137.90 | 1,415,560 | +1.97(+1.45%) |
Mar 10, 2015 | 136.38 | 137.33 | 135.84 | 135.92 | 975,838 | -1.03(-0.75%) |
Mar 09, 2015 | 134.85 | 137.26 | 134.32 | 136.96 | 825,553 | +2.84(+2.12%) |
Mar 06, 2015 | 136.34 | 137.45 | 133.91 | 134.12 | 1,013,064 | -2.71(-1.98%) |
Mar 05, 2015 | 135.61 | 137.10 | 134.96 | 136.83 | 1,020,043 | +1.71(+1.27%) |
Mar 04, 2015 | 133.02 | 135.19 | 133.60 | 135.12 | 1,186,728 | +1.52(+1.14%) |
Mar 03, 2015 | 134.74 | 134.74 | 131.43 | 133.60 | 1,649,725 | -1.14(-0.84%) |
Mar 02, 2015 | 132.10 | 135.26 | 132.68 | 134.74 | 1,385,221 | +2.63(+1.99%) |
Feb 27, 2015 | 132.66 | 133.37 | 131.44 | 132.10 | 1,534,177 | -0.67(-0.50%) |
Feb 26, 2015 | 131.03 | 132.80 | 130.49 | 132.77 | 1,011,000 | +2.16(+1.65%) |
Feb 25, 2015 | 131.48 | 131.73 | 129.39 | 130.61 | 1,012,163 | -0.64(-0.49%) |
Feb 24, 2015 | 130.17 | 131.49 | 129.90 | 131.25 | 991,525 | +1.22(+0.94%) |
Feb 23, 2015 | 130.18 | 130.54 | 129.29 | 130.03 | 1,969,331 | +0.58(+0.45%) |
Feb 20, 2015 | 129.22 | 129.83 | 127.88 | 129.45 | 1,092,141 | -0.19(-0.15%) |
Feb 19, 2015 | 129.39 | 130.01 | 129.19 | 129.64 | 982,580 | +0.85(+0.66%) |
Feb 18, 2015 | 130.21 | 130.21 | 128.44 | 128.79 | 1,016,960 | -1.11(-0.86%) |
Feb 17, 2015 | 130.29 | 130.54 | 129.13 | 129.90 | 1,375,907 | +0.85(+0.66%) |
Feb 13, 2015 | 128.72 | 129.05 | 129.05 | 129.05 | 1,183,832 | +0.19(+0.15%) |
Feb 12, 2015 | 126.81 | 129.34 | 126.41 | 128.86 | 1,489,502 | +2.49(+1.97%) |
Feb 11, 2015 | 128.66 | 128.67 | 125.89 | 126.37 | 1,197,409 | -1.87(-1.46%) |
Feb 10, 2015 | 127.52 | 128.61 | 126.98 | 128.24 | 951,050 | +1.80(+1.43%) |
Feb 09, 2015 | 127.90 | 128.70 | 126.37 | 126.44 | 1,372,684 | -2.12(-1.65%) |
Feb 06, 2015 | 132.96 | 132.96 | 126.57 | 128.56 | 1,730,084 | -4.02(-3.03%) |
Feb 05, 2015 | 129.74 | 134.82 | 128.71 | 132.58 | 1,904,144 | +3.04(+2.34%) |
Feb 04, 2015 | 129.70 | 129.95 | 128.90 | 129.54 | 1,787,856 | +0.12(+0.09%) |
Feb 03, 2015 | 130.33 | 131.06 | 128.07 | 129.42 | 1,587,785 | -0.91(-0.70%) |
Feb 02, 2015 | 129.89 | 130.54 | 129.00 | 130.33 | 1,291,227 | +0.56(+0.44%) |
Jan 30, 2015 | 130.74 | 131.50 | 129.47 | 129.77 | 1,331,670 | -1.93(-1.47%) |
Jan 29, 2015 | 131.62 | 132.07 | 129.50 | 131.70 | 1,196,509 | +0.42(+0.32%) |
Jan 28, 2015 | 134.19 | 134.91 | 130.91 | 131.28 | 738,137 | -2.14(-1.60%) |
Jan 27, 2015 | 134.36 | 134.77 | 133.22 | 133.42 | 555,189 | -1.30(-0.96%) |
Jan 26, 2015 | 133.89 | 134.79 | 132.69 | 134.72 | 1,046,686 | +0.45(+0.34%) |
Jan 23, 2015 | 133.80 | 135.69 | 133.54 | 134.26 | 745,779 | +0.68(+0.51%) |
Jan 22, 2015 | 135.62 | 135.93 | 130.60 | 133.59 | 1,886,262 | -2.29(-1.69%) |
Jan 21, 2015 | 139.07 | 139.07 | 135.44 | 135.88 | 806,698 | -2.63(-1.90%) |
Jan 20, 2015 | 137.99 | 138.82 | 136.08 | 138.51 | 657,344 | +1.24(+0.90%) |
Jan 16, 2015 | 135.08 | 137.30 | 134.85 | 137.28 | 897,933 | +1.72(+1.27%) |
Jan 15, 2015 | 139.47 | 140.13 | 135.40 | 135.56 | 1,093,257 | -3.57(-2.57%) |
Jan 14, 2015 | 139.57 | 141.00 | 138.64 | 139.13 | 1,076,102 | -0.94(-0.67%) |
Jan 13, 2015 | 145.89 | 146.33 | 138.18 | 140.07 | 1,740,075 | -4.73(-3.27%) |
Jan 12, 2015 | 146.14 | 146.62 | 144.43 | 144.80 | 572,890 | -0.37(-0.25%) |
Jan 09, 2015 | 147.09 | 147.09 | 144.68 | 145.17 | 467,542 | -1.22(-0.83%) |
Jan 08, 2015 | 144.57 | 146.66 | 144.49 | 146.38 | 1,308,083 | +3.27(+2.28%) |
Jan 07, 2015 | 141.20 | 144.36 | 140.68 | 143.12 | 995,636 | +2.35(+1.67%) |
Jan 06, 2015 | 140.58 | 142.26 | 138.51 | 140.76 | 1,027,238 | -0.26(-0.19%) |
Jan 05, 2015 | 141.16 | 142.57 | 140.50 | 141.03 | 849,602 | -1.47(-1.03%) |