Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 180.00 | 180.00 | 173.12 | 173.30 | 1,824,138 | -6.96(-3.86%) |
Mar 30, 2015 | 182.78 | 183.73 | 178.31 | 180.26 | 1,180,232 | -0.33(-0.18%) |
Mar 27, 2015 | 175.62 | 183.00 | 175.44 | 180.59 | 1,450,673 | +4.55(+2.58%) |
Mar 26, 2015 | 174.08 | 178.14 | 171.53 | 176.04 | 1,593,367 | +0.41(+0.23%) |
Mar 25, 2015 | 183.54 | 185.80 | 175.46 | 175.63 | 1,399,542 | -7.81(-4.26%) |
Mar 24, 2015 | 184.99 | 188.98 | 183.07 | 183.44 | 815,962 | -2.00(-1.08%) |
Mar 23, 2015 | 186.34 | 187.62 | 182.52 | 185.44 | 992,986 | -2.27(-1.21%) |
Mar 20, 2015 | 190.99 | 193.27 | 186.58 | 187.71 | 3,077,128 | -1.36(-0.72%) |
Mar 19, 2015 | 189.04 | 189.97 | 187.02 | 189.07 | 1,168,921 | +0.91(+0.48%) |
Mar 18, 2015 | 183.92 | 189.06 | 182.04 | 188.16 | 1,426,790 | +4.04(+2.19%) |
Mar 17, 2015 | 178.09 | 184.75 | 176.76 | 184.12 | 1,576,082 | +5.62(+3.15%) |
Mar 16, 2015 | 178.40 | 180.58 | 177.12 | 178.50 | 1,539,345 | +1.61(+0.91%) |
Mar 13, 2015 | 176.98 | 181.97 | 174.93 | 176.89 | 1,377,310 | -1.11(-0.62%) |
Mar 12, 2015 | 180.20 | 180.20 | 176.27 | 178.00 | 1,021,388 | -0.81(-0.45%) |
Mar 11, 2015 | 181.29 | 181.75 | 177.38 | 178.81 | 1,171,970 | -2.47(-1.36%) |
Mar 10, 2015 | 183.48 | 184.18 | 180.37 | 181.28 | 1,498,121 | -3.63(-1.96%) |
Mar 09, 2015 | 182.28 | 184.99 | 180.81 | 184.91 | 897,599 | +3.26(+1.79%) |
Mar 06, 2015 | 184.61 | 184.61 | 180.51 | 181.65 | 1,001,686 | -4.14(-2.23%) |
Mar 05, 2015 | 182.81 | 186.89 | 182.78 | 185.79 | 1,085,248 | +3.26(+1.79%) |
Mar 04, 2015 | 180.70 | 183.76 | 179.25 | 182.53 | 716,513 | +0.02(+0.01%) |
Mar 03, 2015 | 184.01 | 184.60 | 178.65 | 182.51 | 957,422 | -2.11(-1.14%) |
Mar 02, 2015 | 180.34 | 184.73 | 180.09 | 184.62 | 970,970 | +4.25(+2.36%) |
Feb 27, 2015 | 183.08 | 183.99 | 179.44 | 180.37 | 944,706 | -2.74(-1.50%) |
Feb 26, 2015 | 185.70 | 186.00 | 181.00 | 183.11 | 757,501 | -1.79(-0.97%) |
Feb 25, 2015 | 182.33 | 186.70 | 180.16 | 184.90 | 922,413 | +2.61(+1.43%) |
Feb 24, 2015 | 184.30 | 184.30 | 180.13 | 182.29 | 847,427 | -1.85(-1.00%) |
Feb 23, 2015 | 186.30 | 188.34 | 182.59 | 184.14 | 767,740 | -1.88(-1.01%) |
Feb 20, 2015 | 182.63 | 186.30 | 180.10 | 186.02 | 1,054,422 | +3.74(+2.05%) |
Feb 19, 2015 | 180.04 | 182.98 | 179.92 | 182.28 | 723,016 | +1.99(+1.10%) |
Feb 18, 2015 | 178.46 | 180.72 | 178.02 | 180.29 | 713,990 | +1.32(+0.74%) |
Feb 17, 2015 | 181.51 | 181.93 | 178.32 | 178.97 | 1,055,718 | -3.32(-1.82%) |
Feb 13, 2015 | 176.64 | 182.29 | 182.29 | 182.29 | 1,286,200 | +6.02(+3.42%) |
Feb 12, 2015 | 175.35 | 176.36 | 172.55 | 176.27 | 1,173,914 | +2.77(+1.60%) |
Feb 11, 2015 | 176.48 | 178.33 | 171.92 | 173.50 | 1,220,231 | -2.89(-1.64%) |
Feb 10, 2015 | 171.15 | 177.37 | 171.11 | 176.39 | 1,334,985 | +4.97(+2.90%) |
Feb 09, 2015 | 178.09 | 178.09 | 171.24 | 171.42 | 1,187,856 | -4.21(-2.40%) |
Feb 06, 2015 | 178.78 | 180.44 | 174.80 | 175.63 | 1,199,519 | -2.54(-1.43%) |
Feb 05, 2015 | 178.96 | 181.38 | 176.35 | 178.17 | 1,339,437 | -0.12(-0.07%) |
Feb 04, 2015 | 174.38 | 180.24 | 171.08 | 178.29 | 1,616,518 | +0.78(+0.44%) |
Feb 03, 2015 | 178.67 | 179.28 | 173.30 | 177.51 | 1,428,290 | -0.66(-0.37%) |
Feb 02, 2015 | 184.01 | 184.99 | 175.66 | 178.17 | 1,935,653 | -5.07(-2.77%) |
Jan 30, 2015 | 186.81 | 188.82 | 181.67 | 183.24 | 2,144,043 | -4.81(-2.56%) |
Jan 29, 2015 | 172.58 | 189.03 | 172.35 | 188.05 | 3,015,162 | +10.27(+5.78%) |
Jan 28, 2015 | 181.42 | 183.02 | 177.38 | 177.78 | 1,570,026 | -2.58(-1.43%) |
Jan 27, 2015 | 179.70 | 182.78 | 178.79 | 180.36 | 783,132 | -2.40(-1.31%) |
Jan 26, 2015 | 182.96 | 183.86 | 182.01 | 182.76 | 799,983 | -0.56(-0.31%) |
Jan 23, 2015 | 180.53 | 183.37 | 180.26 | 183.32 | 1,139,178 | +3.00(+1.66%) |
Jan 22, 2015 | 180.58 | 181.92 | 174.57 | 180.32 | 1,205,905 | +1.06(+0.59%) |
Jan 21, 2015 | 181.96 | 183.18 | 178.47 | 179.26 | 1,076,019 | -3.80(-2.08%) |
Jan 20, 2015 | 181.75 | 183.25 | 177.95 | 183.06 | 1,561,053 | +2.62(+1.45%) |
Jan 16, 2015 | 172.28 | 180.88 | 172.27 | 180.44 | 1,791,791 | +7.57(+4.38%) |
Jan 15, 2015 | 176.22 | 177.83 | 171.68 | 172.87 | 1,680,510 | -2.53(-1.44%) |
Jan 14, 2015 | 177.83 | 179.00 | 174.63 | 175.40 | 1,462,881 | -3.81(-2.13%) |
Jan 13, 2015 | 185.96 | 186.14 | 177.06 | 179.21 | 1,598,461 | -4.15(-2.26%) |
Jan 12, 2015 | 185.32 | 186.96 | 182.78 | 183.36 | 752,958 | -0.91(-0.49%) |
Jan 09, 2015 | 181.67 | 184.59 | 179.54 | 184.27 | 1,345,066 | +0.47(+0.26%) |
Jan 08, 2015 | 183.34 | 188.50 | 183.02 | 183.80 | 1,980,282 | -4.13(-2.20%) |
Jan 07, 2015 | 181.26 | 188.61 | 180.01 | 187.93 | 1,641,868 | +9.98(+5.61%) |
Jan 06, 2015 | 183.66 | 186.46 | 177.21 | 177.95 | 1,411,670 | -4.22(-2.32%) |
Jan 05, 2015 | 181.30 | 185.32 | 180.01 | 182.17 | 1,511,813 | -4.43(-2.37%) |