Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 140.07 | 140.73 | 138.60 | 138.87 | 1,050,133 | -1.44(-1.03%) |
Mar 30, 2015 | 139.09 | 140.62 | 138.78 | 140.31 | 687,801 | +1.20(+0.87%) |
Mar 27, 2015 | 138.45 | 139.37 | 138.05 | 139.11 | 861,214 | +0.63(+0.46%) |
Mar 26, 2015 | 137.84 | 139.28 | 137.63 | 138.47 | 634,532 | -0.18(-0.13%) |
Mar 25, 2015 | 140.51 | 141.04 | 138.59 | 138.65 | 905,184 | -1.80(-1.28%) |
Mar 24, 2015 | 141.92 | 142.86 | 140.45 | 140.45 | 992,838 | -1.54(-1.08%) |
Mar 23, 2015 | 140.05 | 142.78 | 139.26 | 141.98 | 1,644,750 | +1.72(+1.23%) |
Mar 20, 2015 | 137.44 | 140.47 | 136.82 | 140.26 | 1,396,127 | +3.44(+2.51%) |
Mar 19, 2015 | 136.54 | 137.63 | 136.13 | 136.82 | 834,875 | +0.36(+0.26%) |
Mar 18, 2015 | 133.95 | 136.90 | 132.69 | 136.47 | 953,754 | +2.49(+1.86%) |
Mar 17, 2015 | 134.18 | 134.78 | 133.41 | 133.97 | 704,999 | -0.41(-0.30%) |
Mar 16, 2015 | 133.23 | 134.92 | 133.23 | 134.38 | 887,122 | +1.37(+1.03%) |
Mar 13, 2015 | 132.78 | 133.27 | 131.47 | 133.01 | 915,108 | +0.42(+0.32%) |
Mar 12, 2015 | 130.82 | 132.73 | 130.75 | 132.59 | 1,102,003 | +2.66(+2.04%) |
Mar 11, 2015 | 130.35 | 131.59 | 129.47 | 129.94 | 1,461,463 | -0.55(-0.42%) |
Mar 10, 2015 | 131.19 | 131.76 | 130.04 | 130.49 | 1,253,053 | -0.92(-0.70%) |
Mar 09, 2015 | 132.14 | 133.38 | 131.38 | 131.40 | 1,072,011 | -0.13(-0.10%) |
Mar 06, 2015 | 134.26 | 134.50 | 131.32 | 131.54 | 1,525,097 | -5.21(-3.81%) |
Mar 05, 2015 | 136.48 | 137.60 | 135.66 | 136.75 | 714,200 | +0.29(+0.21%) |
Mar 04, 2015 | 137.52 | 137.93 | 136.16 | 136.45 | 855,103 | -1.22(-0.88%) |
Mar 03, 2015 | 137.98 | 138.06 | 137.20 | 137.67 | 677,859 | -0.44(-0.32%) |
Mar 02, 2015 | 136.99 | 139.59 | 136.99 | 138.11 | 909,432 | +0.23(+0.17%) |
Feb 27, 2015 | 137.79 | 138.24 | 136.59 | 137.88 | 895,744 | +0.32(+0.23%) |
Feb 26, 2015 | 138.53 | 138.84 | 137.05 | 137.56 | 646,720 | -1.06(-0.77%) |
Feb 25, 2015 | 138.54 | 139.71 | 138.01 | 138.62 | 713,233 | -0.15(-0.11%) |
Feb 24, 2015 | 139.92 | 140.45 | 138.62 | 138.77 | 816,958 | -1.75(-1.25%) |
Feb 23, 2015 | 140.21 | 141.02 | 139.42 | 140.53 | 874,776 | +0.58(+0.42%) |
Feb 20, 2015 | 139.73 | 141.02 | 138.98 | 139.95 | 1,359,262 | +0.97(+0.70%) |
Feb 19, 2015 | 141.31 | 141.60 | 138.66 | 138.98 | 1,071,883 | -3.06(-2.15%) |
Feb 18, 2015 | 142.12 | 142.32 | 140.41 | 142.03 | 726,896 | +0.02(+0.01%) |
Feb 17, 2015 | 141.74 | 142.68 | 141.19 | 142.01 | 1,036,306 | +0.36(+0.26%) |
Feb 13, 2015 | 142.24 | 141.65 | 141.65 | 141.65 | 640,244 | -0.83(-0.58%) |
Feb 12, 2015 | 141.70 | 142.74 | 141.00 | 142.47 | 657,954 | +0.67(+0.47%) |
Feb 11, 2015 | 142.74 | 143.26 | 141.09 | 141.80 | 1,055,032 | -0.59(-0.42%) |
Feb 10, 2015 | 142.37 | 142.69 | 141.01 | 142.39 | 940,843 | +0.75(+0.53%) |
Feb 09, 2015 | 142.79 | 143.06 | 141.42 | 141.64 | 1,117,549 | -1.31(-0.92%) |
Feb 06, 2015 | 144.10 | 144.13 | 141.89 | 142.95 | 2,677,163 | -1.60(-1.11%) |
Feb 05, 2015 | 141.72 | 144.58 | 141.62 | 144.55 | 914,773 | +2.87(+2.02%) |
Feb 04, 2015 | 141.26 | 142.13 | 140.18 | 141.68 | 972,077 | -0.26(-0.18%) |
Feb 03, 2015 | 141.13 | 141.96 | 139.86 | 141.94 | 948,699 | +0.90(+0.63%) |
Feb 02, 2015 | 140.53 | 141.31 | 138.30 | 141.04 | 899,084 | +0.64(+0.45%) |
Jan 30, 2015 | 142.19 | 142.53 | 140.34 | 140.41 | 1,801,964 | -2.34(-1.64%) |
Jan 29, 2015 | 141.68 | 142.91 | 140.93 | 142.75 | 476,747 | +1.00(+0.71%) |
Jan 28, 2015 | 143.67 | 144.66 | 141.69 | 141.75 | 669,373 | -1.34(-0.93%) |
Jan 27, 2015 | 142.37 | 144.11 | 141.97 | 143.09 | 633,689 | +0.20(+0.14%) |
Jan 26, 2015 | 141.73 | 142.97 | 140.90 | 142.89 | 738,128 | +1.15(+0.81%) |
Jan 23, 2015 | 142.67 | 144.13 | 141.34 | 141.74 | 767,509 | -1.73(-1.20%) |
Jan 22, 2015 | 140.84 | 143.63 | 140.56 | 143.47 | 1,098,481 | +2.94(+2.09%) |
Jan 21, 2015 | 141.02 | 141.28 | 139.94 | 140.53 | 800,032 | -1.10(-0.77%) |
Jan 20, 2015 | 142.17 | 142.46 | 141.09 | 141.62 | 794,199 | +0.23(+0.16%) |
Jan 16, 2015 | 139.70 | 141.67 | 138.81 | 141.40 | 871,941 | +1.97(+1.41%) |
Jan 15, 2015 | 139.00 | 140.62 | 138.81 | 139.43 | 1,031,150 | +0.43(+0.31%) |
Jan 14, 2015 | 138.41 | 139.46 | 137.73 | 139.00 | 870,232 | -0.07(-0.05%) |
Jan 13, 2015 | 138.95 | 140.10 | 138.56 | 139.07 | 1,101,218 | +0.54(+0.39%) |
Jan 12, 2015 | 138.79 | 139.32 | 138.37 | 138.53 | 578,430 | -0.25(-0.18%) |
Jan 09, 2015 | 138.70 | 138.96 | 136.77 | 138.77 | 875,305 | +0.42(+0.30%) |
Jan 08, 2015 | 136.90 | 138.81 | 136.12 | 138.35 | 1,278,671 | +1.86(+1.36%) |
Jan 07, 2015 | 134.09 | 136.70 | 133.30 | 136.49 | 1,050,197 | +2.74(+2.05%) |
Jan 06, 2015 | 132.68 | 134.09 | 132.26 | 133.75 | 919,429 | +2.24(+1.71%) |
Jan 05, 2015 | 130.61 | 132.07 | 130.15 | 131.51 | 689,283 | +0.61(+0.47%) |