Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 147.51 | 147.97 | 146.61 | 146.73 | 5,607,910 | -1.50(-1.01%) |
Mar 30, 2015 | 147.34 | 148.53 | 147.31 | 148.23 | 6,533,770 | +2.13(+1.46%) |
Mar 27, 2015 | 145.70 | 146.23 | 145.40 | 146.10 | 4,806,823 | +0.27(+0.19%) |
Mar 26, 2015 | 145.55 | 146.50 | 144.98 | 145.82 | 7,992,866 | -0.36(-0.25%) |
Mar 25, 2015 | 148.69 | 148.86 | 146.15 | 146.19 | 10,255,848 | -2.40(-1.62%) |
Mar 24, 2015 | 149.27 | 149.72 | 148.54 | 148.59 | 5,678,497 | -0.84(-0.56%) |
Mar 23, 2015 | 149.60 | 150.18 | 149.43 | 149.43 | 4,346,690 | -0.09(-0.06%) |
Mar 20, 2015 | 149.11 | 150.11 | 148.87 | 149.53 | 7,260,420 | +1.33(+0.90%) |
Mar 19, 2015 | 148.62 | 148.80 | 147.91 | 148.19 | 7,549,576 | -0.88(-0.59%) |
Mar 18, 2015 | 146.75 | 149.31 | 145.97 | 149.08 | 13,683,965 | +1.84(+1.25%) |
Mar 17, 2015 | 147.48 | 147.62 | 146.71 | 147.24 | 6,537,859 | -1.06(-0.71%) |
Mar 16, 2015 | 147.03 | 148.40 | 147.03 | 148.29 | 6,728,405 | +1.83(+1.25%) |
Mar 13, 2015 | 147.15 | 147.24 | 145.40 | 146.46 | 8,284,933 | -1.16(-0.79%) |
Mar 12, 2015 | 146.20 | 147.67 | 146.16 | 147.62 | 4,878,465 | +2.16(+1.49%) |
Mar 11, 2015 | 145.98 | 146.24 | 145.37 | 145.46 | 6,769,148 | -0.28(-0.19%) |
Mar 10, 2015 | 147.14 | 147.25 | 145.74 | 145.74 | 7,358,982 | -2.56(-1.73%) |
Mar 09, 2015 | 147.26 | 148.63 | 147.26 | 148.31 | 4,661,021 | +1.15(+0.78%) |
Mar 06, 2015 | 148.57 | 148.99 | 146.93 | 147.16 | 8,846,919 | -2.28(-1.53%) |
Mar 05, 2015 | 149.50 | 149.67 | 149.06 | 149.44 | 2,921,866 | +0.32(+0.22%) |
Mar 04, 2015 | 149.64 | 150.02 | 148.69 | 149.12 | 4,630,734 | -0.90(-0.60%) |
Mar 03, 2015 | 150.31 | 150.45 | 149.63 | 150.02 | 3,425,621 | -0.67(-0.44%) |
Mar 02, 2015 | 149.60 | 150.69 | 149.60 | 150.69 | 3,892,637 | +1.23(+0.82%) |
Feb 27, 2015 | 150.07 | 150.07 | 149.42 | 149.46 | 3,832,563 | -0.68(-0.45%) |
Feb 26, 2015 | 150.06 | 150.32 | 149.63 | 150.13 | 3,692,100 | +0.04(+0.03%) |
Feb 25, 2015 | 149.97 | 150.26 | 149.76 | 150.09 | 3,421,813 | +0.04(+0.03%) |
Feb 24, 2015 | 149.32 | 150.17 | 149.21 | 150.05 | 5,123,764 | +0.82(+0.55%) |
Feb 23, 2015 | 149.06 | 149.23 | 148.74 | 149.23 | 3,320,045 | -0.18(-0.12%) |
Feb 20, 2015 | 147.77 | 149.46 | 147.24 | 149.41 | 10,807,503 | +1.27(+0.86%) |
Feb 19, 2015 | 147.96 | 148.42 | 147.60 | 148.14 | 3,237,890 | -0.31(-0.21%) |
Feb 18, 2015 | 148.22 | 148.63 | 148.05 | 148.46 | 3,311,817 | -0.08(-0.06%) |
Feb 17, 2015 | 148.12 | 148.65 | 147.83 | 148.54 | 3,465,497 | +0.19(+0.13%) |
Feb 13, 2015 | 148.07 | 148.35 | 148.35 | 148.35 | 4,860,369 | +0.41(+0.28%) |
Feb 12, 2015 | 147.47 | 148.01 | 147.25 | 147.94 | 4,549,689 | +0.94(+0.64%) |
Feb 11, 2015 | 146.50 | 147.32 | 146.15 | 147.00 | 6,286,583 | +0.16(+0.11%) |
Feb 10, 2015 | 146.56 | 147.04 | 145.72 | 146.84 | 4,342,477 | +1.17(+0.80%) |
Feb 09, 2015 | 145.75 | 146.38 | 145.34 | 145.68 | 4,525,937 | -0.82(-0.56%) |
Feb 06, 2015 | 147.10 | 147.54 | 146.00 | 146.50 | 8,767,022 | -0.38(-0.26%) |
Feb 05, 2015 | 145.83 | 146.95 | 145.68 | 146.88 | 7,323,334 | +1.66(+1.14%) |
Feb 04, 2015 | 144.62 | 146.07 | 144.60 | 145.22 | 7,213,093 | +0.17(+0.11%) |
Feb 03, 2015 | 143.24 | 145.11 | 143.22 | 145.05 | 9,167,889 | +2.52(+1.77%) |
Feb 02, 2015 | 141.45 | 142.67 | 139.93 | 142.53 | 11,470,869 | +1.50(+1.06%) |
Jan 30, 2015 | 142.48 | 142.83 | 140.89 | 141.04 | 13,540,349 | -2.01(-1.41%) |
Jan 29, 2015 | 141.62 | 143.19 | 140.72 | 143.05 | 11,687,791 | +1.79(+1.27%) |
Jan 28, 2015 | 143.59 | 143.64 | 141.15 | 141.26 | 11,754,743 | -1.54(-1.08%) |
Jan 27, 2015 | 142.72 | 143.75 | 142.45 | 142.80 | 14,055,658 | -2.39(-1.65%) |
Jan 26, 2015 | 144.91 | 145.36 | 144.27 | 145.19 | 4,534,782 | +0.07(+0.05%) |
Jan 23, 2015 | 146.19 | 146.28 | 145.10 | 145.12 | 5,829,362 | -1.24(-0.85%) |
Jan 22, 2015 | 144.71 | 146.54 | 143.55 | 146.36 | 11,606,303 | +2.11(+1.47%) |
Jan 21, 2015 | 143.34 | 144.57 | 142.85 | 144.25 | 7,608,865 | +0.37(+0.26%) |
Jan 20, 2015 | 144.15 | 144.46 | 142.43 | 143.88 | 8,778,994 | +0.19(+0.13%) |
Jan 16, 2015 | 141.96 | 143.93 | 141.59 | 143.69 | 10,602,697 | +1.45(+1.02%) |
Jan 15, 2015 | 143.62 | 143.90 | 142.03 | 142.24 | 11,305,266 | -0.82(-0.57%) |
Jan 14, 2015 | 142.55 | 143.60 | 141.71 | 143.06 | 13,492,922 | -1.58(-1.09%) |
Jan 13, 2015 | 146.07 | 147.15 | 143.59 | 144.64 | 12,060,732 | -0.21(-0.15%) |
Jan 12, 2015 | 145.84 | 146.00 | 144.21 | 144.85 | 5,235,125 | -0.81(-0.55%) |
Jan 09, 2015 | 147.10 | 147.17 | 145.17 | 145.66 | 8,086,818 | -1.27(-0.86%) |
Jan 08, 2015 | 145.69 | 147.09 | 145.65 | 146.92 | 8,716,058 | +2.61(+1.81%) |
Jan 07, 2015 | 143.71 | 144.48 | 143.21 | 144.32 | 6,747,013 | +1.81(+1.27%) |
Jan 06, 2015 | 143.92 | 144.28 | 141.63 | 142.51 | 12,322,343 | -1.19(-0.83%) |
Jan 05, 2015 | 145.53 | 145.65 | 143.39 | 143.70 | 8,150,034 | -2.55(-1.74%) |