Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 140.12 | 140.78 | 138.65 | 138.92 | 1,049,774 | -1.44(-1.03%) |
Mar 30, 2015 | 139.14 | 140.66 | 138.82 | 140.36 | 687,566 | +1.21(+0.87%) |
Mar 27, 2015 | 138.50 | 139.42 | 138.10 | 139.16 | 860,919 | +0.63(+0.46%) |
Mar 26, 2015 | 137.89 | 139.32 | 137.68 | 138.52 | 634,315 | -0.18(-0.13%) |
Mar 25, 2015 | 140.56 | 141.09 | 138.63 | 138.70 | 904,874 | -1.80(-1.28%) |
Mar 24, 2015 | 141.97 | 142.91 | 140.49 | 140.49 | 992,499 | -1.54(-1.08%) |
Mar 23, 2015 | 140.10 | 142.83 | 139.31 | 142.03 | 1,644,188 | +1.72(+1.23%) |
Mar 20, 2015 | 137.49 | 140.51 | 136.87 | 140.31 | 1,395,649 | +3.44(+2.51%) |
Mar 19, 2015 | 136.58 | 137.68 | 136.18 | 136.87 | 834,590 | +0.36(+0.26%) |
Mar 18, 2015 | 134.00 | 136.95 | 132.74 | 136.51 | 953,428 | +2.50(+1.86%) |
Mar 17, 2015 | 134.22 | 134.82 | 133.46 | 134.02 | 704,758 | -0.41(-0.30%) |
Mar 16, 2015 | 133.28 | 134.96 | 133.28 | 134.43 | 886,819 | +1.37(+1.03%) |
Mar 13, 2015 | 132.83 | 133.31 | 131.51 | 133.06 | 914,795 | +0.42(+0.32%) |
Mar 12, 2015 | 130.86 | 132.77 | 130.79 | 132.64 | 1,101,626 | +2.66(+2.04%) |
Mar 11, 2015 | 130.39 | 131.63 | 129.52 | 129.98 | 1,460,963 | -0.55(-0.42%) |
Mar 10, 2015 | 131.23 | 131.81 | 130.09 | 130.53 | 1,252,624 | -0.92(-0.70%) |
Mar 09, 2015 | 132.18 | 133.43 | 131.43 | 131.45 | 1,071,644 | -0.13(-0.10%) |
Mar 06, 2015 | 134.31 | 134.55 | 131.37 | 131.58 | 1,524,575 | -5.21(-3.81%) |
Mar 05, 2015 | 136.53 | 137.65 | 135.70 | 136.79 | 713,956 | +0.29(+0.22%) |
Mar 04, 2015 | 137.57 | 137.98 | 136.21 | 136.50 | 854,810 | -1.22(-0.88%) |
Mar 03, 2015 | 138.02 | 138.11 | 137.25 | 137.72 | 677,628 | -0.44(-0.32%) |
Mar 02, 2015 | 137.04 | 139.64 | 137.04 | 138.16 | 909,121 | +0.23(+0.17%) |
Feb 27, 2015 | 137.83 | 138.29 | 136.64 | 137.93 | 895,438 | +0.32(+0.23%) |
Feb 26, 2015 | 138.58 | 138.88 | 137.09 | 137.60 | 646,499 | -1.06(-0.77%) |
Feb 25, 2015 | 138.59 | 139.76 | 138.06 | 138.67 | 712,989 | -0.15(-0.11%) |
Feb 24, 2015 | 139.97 | 140.50 | 138.67 | 138.82 | 816,679 | -1.76(-1.25%) |
Feb 23, 2015 | 140.26 | 141.06 | 139.47 | 140.58 | 874,477 | +0.58(+0.42%) |
Feb 20, 2015 | 139.78 | 141.06 | 139.02 | 140.00 | 1,358,798 | +0.97(+0.70%) |
Feb 19, 2015 | 141.36 | 141.65 | 138.71 | 139.02 | 1,071,517 | -3.06(-2.15%) |
Feb 18, 2015 | 142.16 | 142.37 | 140.45 | 142.08 | 726,648 | +0.02(+0.01%) |
Feb 17, 2015 | 141.79 | 142.73 | 141.24 | 142.06 | 1,035,952 | +0.36(+0.26%) |
Feb 13, 2015 | 142.29 | 141.69 | 141.69 | 141.69 | 640,025 | -0.83(-0.58%) |
Feb 12, 2015 | 141.75 | 142.79 | 141.04 | 142.52 | 657,729 | +0.67(+0.47%) |
Feb 11, 2015 | 142.79 | 143.31 | 141.13 | 141.85 | 1,054,671 | -0.59(-0.42%) |
Feb 10, 2015 | 142.42 | 142.74 | 141.06 | 142.44 | 940,522 | +0.76(+0.53%) |
Feb 09, 2015 | 142.84 | 143.11 | 141.47 | 141.69 | 1,117,167 | -1.31(-0.91%) |
Feb 06, 2015 | 144.15 | 144.18 | 141.94 | 143.00 | 2,676,247 | -1.60(-1.11%) |
Feb 05, 2015 | 141.77 | 144.63 | 141.67 | 144.60 | 914,460 | +2.87(+2.02%) |
Feb 04, 2015 | 141.31 | 142.18 | 140.23 | 141.73 | 971,745 | -0.26(-0.18%) |
Feb 03, 2015 | 141.18 | 142.01 | 139.91 | 141.99 | 948,375 | +0.90(+0.63%) |
Feb 02, 2015 | 140.58 | 141.35 | 138.34 | 141.09 | 898,777 | +0.64(+0.45%) |
Jan 30, 2015 | 142.23 | 142.58 | 140.39 | 140.46 | 1,801,348 | -2.34(-1.64%) |
Jan 29, 2015 | 141.73 | 142.95 | 140.98 | 142.80 | 476,584 | +1.00(+0.71%) |
Jan 28, 2015 | 143.72 | 144.71 | 141.74 | 141.80 | 669,144 | -1.33(-0.93%) |
Jan 27, 2015 | 142.41 | 144.16 | 142.02 | 143.13 | 633,472 | +0.20(+0.14%) |
Jan 26, 2015 | 141.78 | 143.02 | 140.95 | 142.94 | 737,875 | +1.15(+0.81%) |
Jan 23, 2015 | 142.72 | 144.18 | 141.39 | 141.79 | 767,247 | -1.73(-1.20%) |
Jan 22, 2015 | 140.89 | 143.68 | 140.60 | 143.52 | 1,098,106 | +2.94(+2.09%) |
Jan 21, 2015 | 141.07 | 141.33 | 139.99 | 140.58 | 799,759 | -1.10(-0.78%) |
Jan 20, 2015 | 142.22 | 142.51 | 141.14 | 141.67 | 793,928 | +0.23(+0.16%) |
Jan 16, 2015 | 139.74 | 141.72 | 138.86 | 141.44 | 871,643 | +1.97(+1.41%) |
Jan 15, 2015 | 139.04 | 140.67 | 138.85 | 139.48 | 1,030,797 | +0.43(+0.31%) |
Jan 14, 2015 | 138.46 | 139.51 | 137.78 | 139.04 | 869,934 | -0.07(-0.05%) |
Jan 13, 2015 | 139.00 | 140.15 | 138.61 | 139.11 | 1,100,841 | +0.54(+0.39%) |
Jan 12, 2015 | 138.83 | 139.37 | 138.42 | 138.58 | 578,232 | -0.24(-0.18%) |
Jan 09, 2015 | 138.75 | 139.01 | 136.81 | 138.82 | 875,006 | +0.42(+0.30%) |
Jan 08, 2015 | 136.95 | 138.86 | 136.17 | 138.40 | 1,278,234 | +1.86(+1.36%) |
Jan 07, 2015 | 134.13 | 136.74 | 133.34 | 136.54 | 1,049,838 | +2.74(+2.05%) |
Jan 06, 2015 | 132.73 | 134.13 | 132.31 | 133.80 | 919,115 | +2.25(+1.71%) |
Jan 05, 2015 | 130.65 | 132.11 | 130.20 | 131.55 | 689,047 | +0.62(+0.47%) |