Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 186.52 | 187.34 | 184.95 | 185.64 | 1,145,594 | -1.98(-1.06%) |
Mar 30, 2015 | 188.83 | 191.15 | 186.40 | 187.62 | 784,333 | +0.45(+0.24%) |
Mar 27, 2015 | 184.62 | 187.40 | 184.23 | 187.17 | 693,779 | +2.80(+1.52%) |
Mar 26, 2015 | 182.10 | 186.49 | 178.52 | 184.37 | 1,146,942 | +1.09(+0.59%) |
Mar 25, 2015 | 191.45 | 192.44 | 183.17 | 183.28 | 1,445,444 | -7.63(-4.00%) |
Mar 24, 2015 | 192.69 | 195.10 | 190.18 | 190.91 | 1,020,771 | -1.19(-0.62%) |
Mar 23, 2015 | 192.81 | 194.78 | 191.10 | 192.10 | 972,672 | -3.92(-2.00%) |
Mar 20, 2015 | 201.52 | 202.85 | 195.11 | 196.02 | 1,458,684 | -3.79(-1.90%) |
Mar 19, 2015 | 196.29 | 200.14 | 194.99 | 199.81 | 1,116,693 | +4.72(+2.42%) |
Mar 18, 2015 | 195.10 | 196.98 | 192.10 | 195.09 | 679,398 | +0.59(+0.30%) |
Mar 17, 2015 | 193.94 | 194.91 | 191.15 | 194.50 | 904,051 | -2.22(-1.13%) |
Mar 16, 2015 | 189.66 | 196.99 | 189.06 | 196.72 | 1,147,540 | +8.51(+4.52%) |
Mar 13, 2015 | 186.67 | 189.59 | 185.14 | 188.21 | 1,023,581 | +0.10(+0.05%) |
Mar 12, 2015 | 189.90 | 190.11 | 187.71 | 188.11 | 1,043,731 | -2.12(-1.12%) |
Mar 11, 2015 | 193.56 | 193.56 | 190.00 | 190.24 | 819,859 | -2.88(-1.49%) |
Mar 10, 2015 | 191.75 | 195.11 | 188.77 | 193.12 | 1,077,838 | +0.05(+0.03%) |
Mar 09, 2015 | 194.14 | 194.98 | 192.00 | 193.07 | 735,968 | -0.07(-0.04%) |
Mar 06, 2015 | 198.62 | 199.49 | 192.69 | 193.14 | 1,099,126 | -6.99(-3.49%) |
Mar 05, 2015 | 191.60 | 200.26 | 191.59 | 200.13 | 1,493,513 | +7.45(+3.87%) |
Mar 04, 2015 | 194.86 | 196.03 | 192.36 | 192.68 | 791,770 | -3.35(-1.71%) |
Mar 03, 2015 | 194.13 | 196.38 | 190.78 | 196.03 | 1,078,394 | +1.97(+1.02%) |
Mar 02, 2015 | 194.11 | 196.84 | 192.50 | 194.06 | 965,419 | -1.40(-0.72%) |
Feb 27, 2015 | 196.64 | 199.40 | 195.35 | 195.46 | 537,969 | -3.00(-1.51%) |
Feb 26, 2015 | 196.44 | 198.89 | 193.18 | 198.46 | 714,226 | +2.24(+1.14%) |
Feb 25, 2015 | 198.10 | 199.63 | 194.50 | 196.22 | 928,605 | -3.48(-1.74%) |
Feb 24, 2015 | 200.04 | 200.80 | 197.25 | 199.70 | 625,542 | -1.25(-0.62%) |
Feb 23, 2015 | 203.44 | 203.75 | 200.17 | 200.95 | 652,606 | -2.19(-1.08%) |
Feb 20, 2015 | 203.29 | 203.88 | 200.07 | 203.13 | 750,946 | +0.79(+0.39%) |
Feb 19, 2015 | 196.74 | 202.61 | 196.74 | 202.34 | 1,099,449 | +3.72(+1.87%) |
Feb 18, 2015 | 199.00 | 199.80 | 197.00 | 198.62 | 479,266 | -0.24(-0.12%) |
Feb 17, 2015 | 197.29 | 199.10 | 196.06 | 198.86 | 711,105 | +0.32(+0.16%) |
Feb 13, 2015 | 197.04 | 198.54 | 198.54 | 198.54 | 535,400 | +1.81(+0.92%) |
Feb 12, 2015 | 196.52 | 197.22 | 193.61 | 196.73 | 630,372 | +1.06(+0.54%) |
Feb 11, 2015 | 193.48 | 196.72 | 193.36 | 195.67 | 957,023 | +1.66(+0.86%) |
Feb 10, 2015 | 192.89 | 194.78 | 192.28 | 194.01 | 818,234 | +1.74(+0.90%) |
Feb 09, 2015 | 192.00 | 194.62 | 190.54 | 192.27 | 1,134,890 | -0.37(-0.19%) |
Feb 06, 2015 | 195.17 | 195.85 | 191.79 | 192.64 | 1,297,405 | -1.87(-0.96%) |
Feb 05, 2015 | 193.00 | 194.78 | 192.16 | 194.51 | 1,158,625 | +2.48(+1.29%) |
Feb 04, 2015 | 191.47 | 193.75 | 188.91 | 192.03 | 900,011 | -0.97(-0.50%) |
Feb 03, 2015 | 193.23 | 194.80 | 187.20 | 193.00 | 1,593,748 | -1.77(-0.91%) |
Feb 02, 2015 | 195.37 | 196.76 | 190.24 | 194.77 | 1,293,216 | -0.42(-0.22%) |
Jan 30, 2015 | 198.62 | 200.12 | 195.00 | 195.19 | 1,471,641 | -4.81(-2.41%) |
Jan 29, 2015 | 198.00 | 201.67 | 194.45 | 200.00 | 1,423,143 | +2.14(+1.08%) |
Jan 28, 2015 | 208.74 | 213.33 | 197.56 | 197.86 | 2,261,959 | -5.39(-2.65%) |
Jan 27, 2015 | 198.90 | 206.00 | 198.40 | 203.25 | 1,659,563 | +1.57(+0.78%) |
Jan 26, 2015 | 197.95 | 201.95 | 195.61 | 201.68 | 1,316,778 | +4.52(+2.29%) |
Jan 23, 2015 | 194.29 | 199.46 | 194.10 | 197.16 | 1,633,503 | +3.27(+1.69%) |
Jan 22, 2015 | 192.45 | 194.38 | 185.70 | 193.89 | 1,430,648 | +2.12(+1.11%) |
Jan 21, 2015 | 193.49 | 194.29 | 189.00 | 191.77 | 2,073,909 | -4.96(-2.52%) |
Jan 20, 2015 | 185.00 | 196.99 | 184.40 | 196.73 | 2,365,523 | +12.91(+7.02%) |
Jan 16, 2015 | 181.19 | 184.25 | 179.59 | 183.82 | 1,430,340 | +2.91(+1.61%) |
Jan 15, 2015 | 182.44 | 185.49 | 179.36 | 180.91 | 1,703,098 | -1.50(-0.82%) |
Jan 14, 2015 | 181.96 | 184.35 | 179.30 | 182.41 | 1,237,505 | -2.68(-1.45%) |
Jan 13, 2015 | 192.56 | 193.17 | 182.20 | 185.09 | 1,878,295 | -5.01(-2.64%) |
Jan 12, 2015 | 195.92 | 198.75 | 180.02 | 190.10 | 3,058,282 | -4.70(-2.41%) |
Jan 09, 2015 | 198.24 | 199.48 | 194.45 | 194.80 | 1,255,980 | -2.02(-1.03%) |
Jan 08, 2015 | 197.82 | 199.47 | 194.89 | 196.82 | 1,741,225 | +1.90(+0.97%) |
Jan 07, 2015 | 189.18 | 197.00 | 188.13 | 194.92 | 2,363,034 | +6.61(+3.51%) |
Jan 06, 2015 | 190.45 | 192.90 | 185.81 | 188.31 | 1,139,663 | -2.41(-1.26%) |
Jan 05, 2015 | 185.42 | 193.77 | 185.18 | 190.72 | 1,548,596 | +5.30(+2.86%) |