Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 147.29 | 147.75 | 146.39 | 146.51 | 5,616,269 | -1.49(-1.01%) |
Mar 30, 2015 | 147.12 | 148.31 | 147.09 | 148.01 | 6,543,509 | +2.13(+1.46%) |
Mar 27, 2015 | 145.48 | 146.01 | 145.19 | 145.88 | 4,813,987 | +0.27(+0.19%) |
Mar 26, 2015 | 145.33 | 146.28 | 144.76 | 145.61 | 8,004,780 | -0.36(-0.25%) |
Mar 25, 2015 | 148.47 | 148.64 | 145.94 | 145.97 | 10,271,135 | -2.40(-1.62%) |
Mar 24, 2015 | 149.05 | 149.49 | 148.32 | 148.37 | 5,686,961 | -0.84(-0.56%) |
Mar 23, 2015 | 149.38 | 149.95 | 149.20 | 149.21 | 4,353,169 | -0.09(-0.06%) |
Mar 20, 2015 | 148.89 | 149.89 | 148.65 | 149.30 | 7,271,241 | +1.33(+0.90%) |
Mar 19, 2015 | 148.40 | 148.57 | 147.69 | 147.97 | 7,560,829 | -0.88(-0.59%) |
Mar 18, 2015 | 146.53 | 149.08 | 145.76 | 148.85 | 13,704,360 | +1.84(+1.25%) |
Mar 17, 2015 | 147.26 | 147.41 | 146.49 | 147.02 | 6,547,604 | -1.05(-0.71%) |
Mar 16, 2015 | 146.81 | 148.18 | 146.81 | 148.07 | 6,738,433 | +1.83(+1.25%) |
Mar 13, 2015 | 146.93 | 147.02 | 145.18 | 146.24 | 8,297,282 | -1.16(-0.79%) |
Mar 12, 2015 | 145.98 | 147.45 | 145.95 | 147.41 | 4,885,737 | +2.16(+1.49%) |
Mar 11, 2015 | 145.76 | 146.02 | 145.15 | 145.25 | 6,779,237 | -0.28(-0.19%) |
Mar 10, 2015 | 146.92 | 147.03 | 145.52 | 145.53 | 7,369,950 | -2.56(-1.73%) |
Mar 09, 2015 | 147.04 | 148.41 | 147.04 | 148.09 | 4,667,968 | +1.15(+0.78%) |
Mar 06, 2015 | 148.35 | 148.77 | 146.71 | 146.94 | 8,860,106 | -2.28(-1.53%) |
Mar 05, 2015 | 149.28 | 149.45 | 148.84 | 149.22 | 2,926,221 | +0.32(+0.22%) |
Mar 04, 2015 | 149.41 | 149.79 | 148.46 | 148.90 | 4,637,636 | -0.90(-0.60%) |
Mar 03, 2015 | 150.09 | 150.22 | 149.41 | 149.79 | 3,430,727 | -0.67(-0.44%) |
Mar 02, 2015 | 149.38 | 150.46 | 149.38 | 150.46 | 3,898,439 | +1.23(+0.82%) |
Feb 27, 2015 | 149.84 | 149.85 | 149.20 | 149.23 | 3,838,276 | -0.68(-0.45%) |
Feb 26, 2015 | 149.84 | 150.10 | 149.41 | 149.91 | 3,697,603 | +0.04(+0.03%) |
Feb 25, 2015 | 149.74 | 150.04 | 149.54 | 149.87 | 3,426,914 | +0.04(+0.03%) |
Feb 24, 2015 | 149.10 | 149.95 | 148.99 | 149.83 | 5,131,401 | +0.81(+0.55%) |
Feb 23, 2015 | 148.84 | 149.01 | 148.52 | 149.01 | 3,324,994 | -0.18(-0.12%) |
Feb 20, 2015 | 147.55 | 149.24 | 147.02 | 149.19 | 10,823,612 | +1.27(+0.86%) |
Feb 19, 2015 | 147.74 | 148.20 | 147.38 | 147.92 | 3,242,716 | -0.31(-0.21%) |
Feb 18, 2015 | 148.00 | 148.41 | 147.82 | 148.24 | 3,316,753 | -0.08(-0.06%) |
Feb 17, 2015 | 147.90 | 148.43 | 147.61 | 148.32 | 3,470,662 | +0.19(+0.13%) |
Feb 13, 2015 | 147.85 | 148.13 | 148.13 | 148.13 | 4,867,613 | +0.41(+0.28%) |
Feb 12, 2015 | 147.25 | 147.79 | 147.03 | 147.72 | 4,556,471 | +0.94(+0.64%) |
Feb 11, 2015 | 146.28 | 147.10 | 145.94 | 146.78 | 6,295,953 | +0.16(+0.11%) |
Feb 10, 2015 | 146.35 | 146.82 | 145.50 | 146.63 | 4,348,950 | +1.17(+0.80%) |
Feb 09, 2015 | 145.53 | 146.16 | 145.12 | 145.46 | 4,532,683 | -0.82(-0.56%) |
Feb 06, 2015 | 146.88 | 147.32 | 145.78 | 146.28 | 8,780,089 | -0.38(-0.26%) |
Feb 05, 2015 | 145.62 | 146.73 | 145.46 | 146.66 | 7,334,250 | +1.66(+1.14%) |
Feb 04, 2015 | 144.40 | 145.85 | 144.38 | 145.00 | 7,223,844 | +0.16(+0.11%) |
Feb 03, 2015 | 143.03 | 144.89 | 143.00 | 144.84 | 9,181,553 | +2.51(+1.77%) |
Feb 02, 2015 | 141.24 | 142.45 | 139.72 | 142.32 | 11,487,966 | +1.50(+1.06%) |
Jan 30, 2015 | 142.26 | 142.62 | 140.68 | 140.83 | 13,560,531 | -2.01(-1.41%) |
Jan 29, 2015 | 141.41 | 142.98 | 140.51 | 142.84 | 11,705,212 | +1.79(+1.27%) |
Jan 28, 2015 | 143.37 | 143.42 | 140.94 | 141.05 | 11,772,263 | -1.54(-1.08%) |
Jan 27, 2015 | 142.51 | 143.54 | 142.24 | 142.59 | 14,076,608 | -2.39(-1.65%) |
Jan 26, 2015 | 144.70 | 145.15 | 144.06 | 144.97 | 4,541,541 | +0.07(+0.05%) |
Jan 23, 2015 | 145.97 | 146.06 | 144.88 | 144.90 | 5,838,051 | -1.24(-0.85%) |
Jan 22, 2015 | 144.50 | 146.32 | 143.34 | 146.14 | 11,623,602 | +2.11(+1.47%) |
Jan 21, 2015 | 143.13 | 144.36 | 142.64 | 144.03 | 7,620,206 | +0.37(+0.26%) |
Jan 20, 2015 | 143.93 | 144.24 | 142.22 | 143.66 | 8,792,079 | +0.19(+0.13%) |
Jan 16, 2015 | 141.75 | 143.72 | 141.38 | 143.47 | 10,618,500 | +1.44(+1.02%) |
Jan 15, 2015 | 143.41 | 143.69 | 141.82 | 142.03 | 11,322,117 | -0.82(-0.57%) |
Jan 14, 2015 | 142.34 | 143.39 | 141.50 | 142.85 | 13,513,034 | -1.58(-1.09%) |
Jan 13, 2015 | 145.85 | 146.93 | 143.37 | 144.42 | 12,078,709 | -0.21(-0.15%) |
Jan 12, 2015 | 145.62 | 145.78 | 144.00 | 144.64 | 5,242,929 | -0.81(-0.55%) |
Jan 09, 2015 | 146.89 | 146.95 | 144.96 | 145.44 | 8,098,872 | -1.26(-0.86%) |
Jan 08, 2015 | 145.47 | 146.87 | 145.43 | 146.71 | 8,729,050 | +2.60(+1.81%) |
Jan 07, 2015 | 143.50 | 144.27 | 143.00 | 144.10 | 6,757,069 | +1.81(+1.27%) |
Jan 06, 2015 | 143.70 | 144.06 | 141.42 | 142.30 | 12,340,710 | -1.19(-0.83%) |
Jan 05, 2015 | 145.31 | 145.43 | 143.18 | 143.49 | 8,162,182 | -2.54(-1.74%) |